New York Times Company (NY: NYT )

41.46 USD -0.39 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.96 17.12 16.42 16.50 4,932,600 -0.29(-1.73%)
Nov 29, 2007 16.50 16.84 16.48 16.79 2,446,738 +0.08(+0.48%)
Nov 28, 2007 16.40 16.82 16.02 16.71 6,768,494 -0.12(-0.71%)
Nov 27, 2007 17.05 17.18 16.74 16.83 1,563,700 -0.35(-2.04%)
Nov 26, 2007 17.30 17.47 17.10 17.18 2,408,875 -0.08(-0.46%)
Nov 23, 2007 17.27 17.39 16.94 17.26 655,780 +0.12(+0.70%)
Nov 21, 2007 17.57 17.75 16.75 17.14 2,748,001 -0.61(-3.44%)
Nov 20, 2007 17.94 18.12 17.47 17.75 3,416,300 -0.23(-1.28%)
Nov 19, 2007 18.75 18.85 17.85 17.98 1,404,898 -0.83(-4.41%)
Nov 16, 2007 19.05 19.11 18.58 18.81 818,400 -0.04(-0.21%)
Nov 15, 2007 19.01 20.12 18.74 18.85 1,679,000 -0.20(-1.05%)
Nov 14, 2007 19.34 19.34 18.97 19.05 1,749,750 -0.13(-0.68%)
Nov 13, 2007 18.64 19.18 18.51 19.18 1,277,000 +0.70(+3.79%)
Nov 12, 2007 19.00 19.00 18.43 18.48 1,237,215 -0.06(-0.32%)
Nov 09, 2007 18.27 18.91 18.00 18.54 2,298,200 +0.23(+1.26%)
Nov 08, 2007 18.10 18.40 17.93 18.31 1,536,225 +0.30(+1.67%)
Nov 07, 2007 18.06 18.24 18.00 18.01 1,408,200 -0.27(-1.48%)
Nov 06, 2007 18.67 18.82 18.00 18.28 1,899,600 -0.36(-1.93%)
Nov 05, 2007 18.92 19.07 18.51 18.64 783,250 -0.23(-1.22%)
Nov 02, 2007 18.98 19.05 18.69 18.87 1,187,600 -0.10(-0.53%)
Nov 01, 2007 19.50 19.62 18.89 18.97 1,521,800 -0.59(-3.02%)
Oct 31, 2007 19.84 19.86 19.17 19.56 2,788,900 -0.30(-1.51%)
Oct 30, 2007 20.65 20.74 19.82 19.86 1,546,700 -0.64(-3.12%)
Oct 29, 2007 20.45 20.66 20.41 20.50 1,434,000 +0.18(+0.89%)
Oct 26, 2007 20.90 20.94 20.18 20.32 2,035,200 -0.33(-1.60%)
Oct 25, 2007 20.32 20.77 20.24 20.65 2,444,800 +0.29(+1.42%)
Oct 24, 2007 20.10 20.54 19.91 20.36 4,132,400 +0.14(+0.69%)
Oct 23, 2007 19.10 20.24 19.00 20.22 6,016,400 +1.81(+9.83%)
Oct 22, 2007 18.09 18.45 18.05 18.41 1,881,400 +0.23(+1.27%)
Oct 19, 2007 18.52 18.52 18.11 18.18 2,194,200 -0.33(-1.78%)
Oct 18, 2007 18.47 18.63 18.08 18.51 2,500,100 +0.03(+0.16%)
Oct 17, 2007 18.35 18.55 18.24 18.48 6,460,900 -0.43(-2.27%)
Oct 16, 2007 19.35 19.53 18.69 18.91 1,474,100 -0.42(-2.17%)
Oct 15, 2007 19.62 19.72 19.15 19.33 1,211,100 -0.39(-1.98%)
Oct 12, 2007 19.85 20.00 19.50 19.72 1,165,000 -0.15(-0.75%)
Oct 11, 2007 20.33 20.52 19.83 19.87 682,100 -0.31(-1.54%)
Oct 10, 2007 19.95 20.40 19.90 20.18 1,270,900 +0.29(+1.46%)
Oct 09, 2007 19.98 20.16 19.80 19.89 1,043,400 +0.00(+0.00%)
Oct 08, 2007 20.00 20.03 19.85 19.89 926,743 -0.11(-0.55%)
Oct 05, 2007 19.95 20.10 19.84 20.00 1,285,200 +0.04(+0.20%)
Oct 04, 2007 19.89 20.07 19.74 19.96 1,293,000 +0.14(+0.71%)
Oct 03, 2007 20.28 20.34 19.55 19.82 1,660,600 -0.55(-2.70%)
Oct 02, 2007 20.37 20.47 20.20 20.37 1,564,400 +0.08(+0.39%)
Oct 01, 2007 20.49 20.51 19.80 20.29 2,719,700 +0.53(+2.68%)
Sep 28, 2007 19.40 19.94 19.25 19.76 2,352,800 +0.51(+2.65%)
Sep 27, 2007 19.31 20.08 19.16 19.25 2,413,400 +0.03(+0.16%)
Sep 26, 2007 19.61 19.61 19.12 19.22 1,423,500 -0.30(-1.54%)
Sep 25, 2007 20.04 20.04 19.21 19.52 1,344,700 -0.03(-0.15%)
Sep 24, 2007 19.74 19.95 19.48 19.55 1,234,700 -0.26(-1.31%)
Sep 21, 2007 19.70 19.92 19.56 19.81 1,212,486 +0.12(+0.61%)
Sep 20, 2007 20.17 20.18 19.57 19.69 1,568,500 -0.39(-1.94%)
Sep 19, 2007 20.25 20.58 19.96 20.08 1,997,400 +0.01(+0.05%)
Sep 18, 2007 19.65 20.09 19.49 20.07 1,169,100 +0.42(+2.14%)
Sep 17, 2007 19.59 19.81 19.13 19.65 1,959,300 -0.15(-0.76%)
Sep 14, 2007 20.18 20.37 19.71 19.80 1,690,900 -0.44(-2.17%)
Sep 13, 2007 20.58 20.59 19.92 20.24 1,643,900 -0.22(-1.08%)
Sep 12, 2007 20.25 20.64 20.19 20.46 2,507,195 +0.13(+0.64%)
Sep 11, 2007 20.74 20.74 20.21 20.33 1,466,500 -0.39(-1.88%)
Sep 10, 2007 21.45 21.45 20.58 20.72 1,520,500 -0.54(-2.54%)
Sep 07, 2007 21.45 21.62 21.22 21.26 1,392,600 -0.34(-1.57%)
Sep 06, 2007 21.99 21.99 21.45 21.60 1,287,600 -0.39(-1.77%)
Sep 05, 2007 21.82 22.05 21.70 21.99 609,400 +0.07(+0.32%)
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.