New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.43 38.56 37.86 37.90 1,421,383 -0.94(-2.42%)
Mar 28, 2003 39.35 39.35 38.60 38.84 1,142,685 -0.51(-1.29%)
Mar 27, 2003 39.26 39.66 38.89 39.35 885,390 -0.32(-0.80%)
Mar 26, 2003 40.44 40.44 39.03 39.67 1,172,969 -0.77(-1.91%)
Mar 25, 2003 40.09 40.89 39.81 40.44 658,037 +0.35(+0.88%)
Mar 24, 2003 41.50 41.50 40.02 40.09 657,582 -1.41(-3.41%)
Mar 21, 2003 40.58 41.71 40.36 41.50 1,120,143 +1.35(+3.37%)
Mar 20, 2003 40.01 40.26 39.28 40.15 931,726 +0.14(+0.35%)
Mar 19, 2003 39.85 40.10 39.47 40.01 876,624 +0.17(+0.42%)
Mar 18, 2003 40.77 41.03 39.60 39.84 1,195,624 -0.91(-2.24%)
Mar 17, 2003 39.70 41.05 39.48 40.76 1,250,385 +0.92(+2.32%)
Mar 14, 2003 40.33 40.44 39.63 39.83 1,081,321 -0.48(-1.20%)
Mar 13, 2003 39.09 40.47 38.95 40.32 713,595 +1.70(+4.39%)
Mar 12, 2003 38.48 38.67 38.07 38.62 1,055,023 +0.19(+0.50%)
Mar 11, 2003 38.85 39.04 38.37 38.43 794,085 -0.40(-1.04%)
Mar 10, 2003 39.57 39.61 38.81 38.83 711,887 -0.85(-2.15%)
Mar 07, 2003 38.87 39.76 38.82 39.68 515,842 +0.48(+1.23%)
Mar 06, 2003 39.07 39.53 38.88 39.20 861,596 +0.14(+0.36%)
Mar 05, 2003 37.99 39.14 37.99 39.06 1,101,131 +0.33(+0.86%)
Mar 04, 2003 39.99 40.00 38.71 38.73 902,467 -1.29(-3.23%)
Mar 03, 2003 40.89 41.28 39.93 40.02 965,653 -0.79(-1.94%)
Feb 28, 2003 40.49 40.84 40.35 40.81 452,884 +0.49(+1.22%)
Feb 27, 2003 40.10 40.52 39.79 40.32 624,566 +0.44(+1.10%)
Feb 26, 2003 40.48 40.69 39.81 39.88 456,641 -0.63(-1.56%)
Feb 25, 2003 39.66 40.65 39.39 40.51 954,723 +0.73(+1.83%)
Feb 24, 2003 40.86 40.91 39.75 39.78 409,167 -1.21(-2.96%)
Feb 21, 2003 40.05 41.19 39.90 40.99 768,697 +1.16(+2.91%)
Feb 20, 2003 40.12 40.40 39.82 39.83 464,155 -0.29(-0.72%)
Feb 19, 2003 40.45 40.52 39.82 40.12 391,862 -0.40(-0.98%)
Feb 18, 2003 40.14 40.63 40.12 40.52 487,949 +0.57(+1.43%)
Feb 14, 2003 39.31 39.97 39.17 39.95 605,553 +0.72(+1.84%)
Feb 13, 2003 40.33 40.38 38.89 39.23 1,156,461 -1.12(-2.79%)
Feb 12, 2003 40.93 41.07 40.06 40.35 654,394 -0.58(-1.42%)
Feb 11, 2003 41.33 41.49 40.69 40.93 569,122 -0.27(-0.66%)
Feb 10, 2003 40.84 41.53 40.69 41.20 627,754 +0.03(+0.06%)
Feb 07, 2003 41.69 41.86 41.13 41.18 619,215 -0.40(-0.95%)
Feb 06, 2003 41.78 42.14 41.34 41.57 794,540 -0.30(-0.71%)
Feb 05, 2003 42.33 42.76 41.67 41.87 690,370 -0.46(-1.08%)
Feb 04, 2003 42.57 42.75 42.04 42.33 795,565 -0.50(-1.17%)
Feb 03, 2003 42.90 43.04 42.57 42.83 1,399,183 -0.07(-0.16%)
Jan 31, 2003 41.85 42.97 41.77 42.90 1,748,694 +1.05(+2.50%)
Jan 30, 2003 41.94 41.97 41.42 41.85 2,084,430 +0.48(+1.17%)
Jan 29, 2003 41.06 41.70 40.79 41.37 2,383,507 +0.03(+0.06%)
Jan 28, 2003 40.77 41.39 40.35 41.34 1,231,372 +0.59(+1.44%)
Jan 27, 2003 41.18 41.23 40.64 40.76 1,365,143 -0.41(-1.00%)
Jan 24, 2003 41.24 41.24 40.76 41.17 848,276 -0.03(-0.06%)
Jan 23, 2003 41.02 41.24 40.83 41.20 1,257,785 +1.19(+2.99%)
Jan 22, 2003 39.79 40.41 39.61 40.00 450,835 +0.07(+0.18%)
Jan 21, 2003 40.19 40.56 39.83 39.93 682,059 -0.19(-0.48%)
Jan 17, 2003 40.58 40.68 39.97 40.12 475,084 -0.47(-1.17%)
Jan 16, 2003 40.80 40.84 40.32 40.60 535,424 +0.04(+0.11%)
Jan 15, 2003 41.13 41.13 40.44 40.55 587,452 -0.57(-1.39%)
Jan 14, 2003 41.20 41.20 40.67 41.13 510,377 -0.07(-0.17%)
Jan 13, 2003 41.63 41.73 41.05 41.20 559,901 -0.36(-0.87%)
Jan 10, 2003 41.56 41.66 41.15 41.56 513,109 -0.18(-0.42%)
Jan 09, 2003 40.71 41.73 40.71 41.73 460,170 +0.96(+2.35%)
Jan 08, 2003 41.46 41.55 40.65 40.77 510,149 -0.65(-1.57%)
Jan 07, 2003 41.90 41.91 41.34 41.42 615,458 -0.66(-1.57%)
Jan 06, 2003 41.02 42.16 41.02 42.08 653,825 +0.89(+2.15%)
Jan 03, 2003 41.37 41.42 40.88 41.20 344,615 -0.19(-0.47%)
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.