New York Times Company (NY: NYT )

48.76 USD -0.78 (-1.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.99 28.34 27.81 28.30 1,339,300 +0.31(+1.11%)
Jan 30, 2006 28.10 28.11 27.83 27.99 921,300 -0.04(-0.14%)
Jan 27, 2006 28.73 28.83 27.86 28.03 1,276,800 -0.51(-1.79%)
Jan 26, 2006 28.20 28.60 28.17 28.54 1,872,300 +0.37(+1.31%)
Jan 25, 2006 28.05 28.17 27.58 28.17 1,487,800 +0.05(+0.18%)
Jan 24, 2006 27.70 28.55 27.63 28.12 2,521,100 +0.81(+2.97%)
Jan 23, 2006 26.87 27.39 26.66 27.31 1,069,400 +0.60(+2.25%)
Jan 20, 2006 27.10 27.25 26.47 26.71 1,562,100 -0.44(-1.62%)
Jan 19, 2006 27.30 27.55 27.06 27.15 697,400 -0.10(-0.37%)
Jan 18, 2006 27.47 27.76 27.04 27.25 997,400 -0.53(-1.91%)
Jan 17, 2006 27.60 27.87 27.53 27.78 702,000 +0.26(+0.94%)
Jan 13, 2006 27.22 27.56 27.20 27.52 520,600 +0.34(+1.25%)
Jan 12, 2006 27.50 27.55 27.15 27.18 927,700 -0.34(-1.24%)
Jan 11, 2006 27.65 27.79 27.45 27.52 636,200 -0.19(-0.69%)
Jan 10, 2006 28.00 28.05 27.56 27.71 770,800 -0.39(-1.39%)
Jan 09, 2006 27.52 28.17 27.52 28.10 1,395,100 +0.42(+1.52%)
Jan 06, 2006 27.70 27.88 27.48 27.68 925,300 +0.18(+0.65%)
Jan 05, 2006 27.60 27.78 27.45 27.50 1,601,600 -0.09(-0.33%)
Jan 04, 2006 27.45 28.10 27.35 27.59 2,624,000 +0.48(+1.77%)
Jan 03, 2006 26.25 27.12 26.16 27.11 3,018,700 +0.66(+2.50%)
Dec 30, 2005 26.25 26.52 26.25 26.45 1,010,700 +0.01(+0.04%)
Dec 29, 2005 26.60 26.76 26.32 26.44 945,600 -0.12(-0.45%)
Dec 28, 2005 26.68 26.79 26.32 26.56 1,333,900 +0.38(+1.45%)
Dec 27, 2005 26.44 26.58 26.09 26.18 866,100 -0.22(-0.83%)
Dec 23, 2005 26.30 26.53 26.23 26.40 986,600 +0.04(+0.15%)
Dec 22, 2005 26.98 27.03 26.15 26.36 1,828,600 -0.62(-2.30%)
Dec 21, 2005 27.16 27.20 26.92 26.98 1,263,500 -0.27(-0.99%)
Dec 20, 2005 27.54 27.71 27.19 27.25 1,347,100 -0.29(-1.05%)
Dec 19, 2005 27.18 27.63 27.14 27.54 1,662,000 +0.29(+1.06%)
Dec 16, 2005 27.53 27.60 27.20 27.25 1,464,800 -0.28(-1.02%)
Dec 15, 2005 27.85 28.13 27.50 27.53 1,480,600 -0.08(-0.29%)
Dec 14, 2005 27.53 27.64 27.28 27.61 1,055,200 -0.03(-0.11%)
Dec 13, 2005 27.25 27.74 27.25 27.64 1,071,700 +0.19(+0.69%)
Dec 12, 2005 27.30 27.71 27.30 27.45 1,035,700 +0.16(+0.59%)
Dec 09, 2005 27.10 27.38 27.02 27.29 848,900 +0.16(+0.59%)
Dec 08, 2005 27.25 27.38 27.05 27.13 1,695,300 -0.28(-1.02%)
Dec 07, 2005 26.52 27.48 26.50 27.41 3,299,800 +0.80(+3.01%)
Dec 06, 2005 26.90 26.90 26.52 26.61 1,169,000 -0.23(-0.86%)
Dec 05, 2005 26.99 26.99 26.60 26.84 1,098,700 -0.23(-0.85%)
Dec 02, 2005 27.25 27.45 27.01 27.07 923,200 -0.31(-1.13%)
Dec 01, 2005 27.51 27.65 27.35 27.38 913,800 -0.12(-0.44%)
Nov 30, 2005 27.80 27.93 27.47 27.50 772,800 -0.30(-1.08%)
Nov 29, 2005 28.00 28.10 27.76 27.80 557,900 -0.15(-0.54%)
Nov 28, 2005 28.25 28.49 27.93 27.95 579,200 +0.06(+0.22%)
Nov 25, 2005 27.95 27.96 27.78 27.89 228,400 -0.01(-0.04%)
Nov 23, 2005 27.70 28.05 27.63 27.90 509,100 +0.10(+0.36%)
Nov 22, 2005 27.85 27.88 27.61 27.80 611,800 -0.20(-0.71%)
Nov 21, 2005 28.00 28.13 27.84 28.00 423,200 +0.02(+0.07%)
Nov 18, 2005 28.14 28.31 27.66 27.98 1,223,900 -0.12(-0.43%)
Nov 17, 2005 28.09 28.16 27.75 28.10 913,600 +0.21(+0.75%)
Nov 16, 2005 28.62 28.62 27.72 27.89 1,179,800 -0.62(-2.17%)
Nov 15, 2005 29.15 29.15 28.35 28.51 1,224,400 -0.62(-2.13%)
Nov 14, 2005 29.35 29.49 29.00 29.13 966,100 -0.09(-0.31%)
Nov 11, 2005 29.40 29.45 29.02 29.22 651,700 -0.11(-0.38%)
Nov 10, 2005 28.75 29.33 28.75 29.33 851,900 +0.55(+1.91%)
Nov 09, 2005 28.72 28.91 28.57 28.78 1,275,000 +0.22(+0.77%)
Nov 08, 2005 28.45 28.64 28.25 28.56 873,900 -0.09(-0.31%)
Nov 07, 2005 28.43 28.73 28.32 28.65 913,700 +0.22(+0.77%)
Nov 04, 2005 28.50 28.58 28.25 28.43 709,700 +0.07(+0.25%)
Nov 03, 2005 28.08 28.58 27.96 28.36 1,487,700 +0.33(+1.18%)
Nov 02, 2005 27.30 28.39 27.23 28.03 2,940,800 +0.80(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.