New York Times Company (NY: NYT )

53.12 USD -1.21 (-2.23%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 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%)
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.