New York Times Company (NY: NYT )

55.00 USD UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.50 23.83 23.03 23.09 2,682,900 +0.19(+0.83%)
Jan 30, 2007 23.00 23.21 22.80 22.90 1,163,000 -0.15(-0.65%)
Jan 29, 2007 22.98 23.22 22.88 23.05 655,100 +0.15(+0.66%)
Jan 26, 2007 22.85 23.12 22.77 22.90 827,900 -0.04(-0.17%)
Jan 25, 2007 23.33 23.53 22.93 22.94 1,288,600 -0.44(-1.88%)
Jan 24, 2007 23.79 23.81 23.37 23.38 1,281,600 -0.46(-1.93%)
Jan 23, 2007 23.60 23.88 23.60 23.84 874,100 +0.24(+1.02%)
Jan 22, 2007 23.61 23.70 23.38 23.60 829,600 -0.04(-0.17%)
Jan 19, 2007 23.48 23.67 23.32 23.64 1,325,300 +0.07(+0.30%)
Jan 18, 2007 23.68 23.80 23.50 23.57 1,325,200 -0.09(-0.38%)
Jan 17, 2007 23.78 23.96 23.54 23.66 1,916,000 -0.16(-0.67%)
Jan 16, 2007 24.08 24.11 23.82 23.82 1,090,800 -0.23(-0.96%)
Jan 12, 2007 24.09 24.24 23.95 24.05 524,600 -0.11(-0.46%)
Jan 11, 2007 23.98 24.37 23.96 24.16 1,180,100 +0.27(+1.13%)
Jan 10, 2007 23.69 24.32 23.66 23.89 1,030,600 +0.12(+0.50%)
Jan 09, 2007 23.92 23.97 23.60 23.77 999,600 -0.07(-0.29%)
Jan 08, 2007 24.04 24.10 23.73 23.84 1,551,300 -0.19(-0.79%)
Jan 05, 2007 23.38 24.16 23.34 24.03 3,596,600 +0.69(+2.96%)
Jan 04, 2007 23.75 23.87 23.21 23.34 1,770,700 -0.39(-1.64%)
Jan 03, 2007 24.27 24.35 23.59 23.73 1,885,800 -0.63(-2.59%)
Dec 29, 2006 24.12 24.39 24.01 24.36 1,591,700 +0.07(+0.29%)
Dec 28, 2006 24.23 24.38 24.13 24.29 656,700 +0.01(+0.04%)
Dec 27, 2006 24.01 24.29 24.01 24.28 970,400 +0.26(+1.08%)
Dec 26, 2006 23.85 24.09 23.70 24.02 997,500 +0.13(+0.54%)
Dec 22, 2006 24.01 24.04 23.79 23.89 845,100 -0.13(-0.54%)
Dec 21, 2006 23.87 24.03 23.82 24.02 1,162,300 +0.11(+0.46%)
Dec 20, 2006 23.98 24.08 23.80 23.91 1,936,200 -0.10(-0.42%)
Dec 19, 2006 23.98 24.12 23.90 24.01 1,426,400 -0.09(-0.37%)
Dec 18, 2006 24.41 24.47 23.98 24.10 1,310,800 -0.28(-1.15%)
Dec 15, 2006 23.79 24.51 23.68 24.38 3,996,000 +0.70(+2.96%)
Dec 14, 2006 23.75 24.06 23.59 23.68 2,288,100 -0.14(-0.59%)
Dec 13, 2006 23.75 23.83 23.64 23.82 1,494,100 +0.09(+0.38%)
Dec 12, 2006 23.59 23.77 23.55 23.73 1,286,200 +0.05(+0.21%)
Dec 11, 2006 23.65 23.88 23.60 23.68 678,600 -0.04(-0.17%)
Dec 08, 2006 23.67 23.82 23.60 23.72 1,015,200 +0.04(+0.17%)
Dec 07, 2006 23.86 23.98 23.60 23.68 2,112,600 -0.32(-1.33%)
Dec 06, 2006 24.40 24.46 23.84 24.00 2,773,100 -0.47(-1.92%)
Dec 05, 2006 24.46 24.57 24.42 24.47 1,047,000 +0.01(+0.04%)
Dec 04, 2006 24.20 24.61 24.20 24.46 1,491,800 +0.37(+1.54%)
Dec 01, 2006 24.02 24.33 23.99 24.09 1,388,300 -0.05(-0.21%)
Nov 30, 2006 24.60 24.70 23.91 24.14 3,150,800 -0.62(-2.50%)
Nov 29, 2006 23.60 25.15 23.60 24.76 6,679,700 +1.55(+6.68%)
Nov 28, 2006 23.60 23.65 23.14 23.21 2,145,000 -0.69(-2.89%)
Nov 27, 2006 24.16 24.22 23.86 23.90 877,300 -0.36(-1.48%)
Nov 24, 2006 24.11 24.36 24.10 24.26 539,300 +0.09(+0.37%)
Nov 22, 2006 24.36 24.45 24.15 24.17 1,436,800 -0.20(-0.82%)
Nov 21, 2006 24.45 24.48 24.29 24.37 852,500 +0.06(+0.25%)
Nov 20, 2006 24.65 24.65 24.29 24.31 2,027,700 -0.24(-0.98%)
Nov 17, 2006 24.57 24.70 24.34 24.55 1,191,000 -0.08(-0.32%)
Nov 16, 2006 24.65 24.69 24.47 24.63 1,349,300 -0.03(-0.12%)
Nov 15, 2006 24.71 24.87 24.64 24.66 1,125,600 -0.18(-0.72%)
Nov 14, 2006 25.09 25.12 24.69 24.84 2,205,800 -0.03(-0.12%)
Nov 13, 2006 24.50 25.09 24.27 24.87 2,981,600 +0.88(+3.67%)
Nov 10, 2006 23.75 24.09 23.52 23.99 1,124,900 +0.06(+0.25%)
Nov 09, 2006 24.10 24.51 23.43 23.93 2,885,400 -0.60(-2.45%)
Nov 08, 2006 24.19 24.53 24.01 24.53 2,157,300 +0.37(+1.53%)
Nov 07, 2006 24.08 24.36 23.92 24.16 1,677,100 +0.07(+0.29%)
Nov 06, 2006 23.53 24.12 23.49 24.09 1,316,200 +0.54(+2.29%)
Nov 03, 2006 23.42 23.68 23.36 23.55 1,237,500 +0.10(+0.43%)
Nov 02, 2006 23.74 23.74 23.06 23.45 2,963,500 -0.44(-1.84%)
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.