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 (%)
Oct 29, 2004 35.12 35.24 34.94 35.18 354,520 -0.06(-0.17%)
Oct 28, 2004 34.96 35.37 34.78 35.24 644,034 +0.18(+0.53%)
Oct 27, 2004 34.48 35.06 34.34 35.06 547,036 +0.45(+1.29%)
Oct 26, 2004 33.99 34.63 33.86 34.61 404,385 +0.53(+1.55%)
Oct 25, 2004 34.14 34.23 33.83 34.08 387,422 -0.06(-0.18%)
Oct 22, 2004 34.06 34.70 34.06 34.14 539,522 -0.32(-0.92%)
Oct 21, 2004 34.48 34.91 34.34 34.46 678,985 +0.06(+0.18%)
Oct 20, 2004 34.65 34.70 34.36 34.40 387,080 -0.39(-1.11%)
Oct 19, 2004 35.13 35.13 34.67 34.78 448,558 -0.24(-0.68%)
Oct 18, 2004 34.51 35.04 34.41 35.02 478,044 +0.47(+1.35%)
Oct 15, 2004 34.59 34.78 34.52 34.55 545,897 +0.05(+0.15%)
Oct 14, 2004 34.39 34.73 34.12 34.50 700,047 +0.29(+0.85%)
Oct 13, 2004 34.70 35.28 34.04 34.21 1,131,073 +0.17(+0.49%)
Oct 12, 2004 34.04 34.37 33.99 34.05 688,093 -0.34(-1.00%)
Oct 11, 2004 34.22 34.61 34.21 34.39 603,049 +0.13(+0.38%)
Oct 08, 2004 34.81 34.81 34.19 34.26 697,087 -0.55(-1.59%)
Oct 07, 2004 34.99 35.05 34.81 34.81 307,273 -0.28(-0.80%)
Oct 06, 2004 34.99 35.14 34.84 35.09 403,474 +0.22(+0.63%)
Oct 05, 2004 34.98 35.13 34.73 34.87 416,453 -0.17(-0.48%)
Oct 04, 2004 34.92 35.11 34.88 35.04 569,008 +0.20(+0.58%)
Oct 01, 2004 34.34 34.91 34.28 34.84 758,906 +0.49(+1.43%)
Sep 30, 2004 34.12 34.37 34.08 34.34 786,115 +0.23(+0.67%)
Sep 29, 2004 34.08 34.22 33.79 34.12 1,028,610 -0.10(-0.28%)
Sep 28, 2004 34.19 34.24 34.05 34.21 799,891 +0.20(+0.59%)
Sep 27, 2004 34.28 34.37 33.94 34.01 618,874 -0.27(-0.79%)
Sep 24, 2004 34.43 34.47 34.27 34.28 499,789 -0.14(-0.41%)
Sep 23, 2004 34.71 34.71 34.03 34.42 1,041,475 -0.29(-0.84%)
Sep 22, 2004 35.02 35.14 34.70 34.71 844,974 -0.29(-0.83%)
Sep 21, 2004 34.89 35.28 34.75 35.00 905,313 -0.27(-0.77%)
Sep 20, 2004 35.13 35.40 35.09 35.28 1,125,039 -0.56(-1.57%)
Sep 17, 2004 35.75 35.98 35.52 35.84 881,178 -0.07(-0.20%)
Sep 16, 2004 35.73 36.01 35.71 35.91 356,911 +0.18(+0.52%)
Sep 15, 2004 36.04 36.04 35.69 35.72 355,772 -0.32(-0.88%)
Sep 14, 2004 36.01 36.14 35.94 36.04 409,281 +0.03(+0.07%)
Sep 13, 2004 35.97 36.02 35.61 36.01 607,830 +0.10(+0.27%)
Sep 10, 2004 35.84 35.93 35.67 35.92 513,223 +0.11(+0.29%)
Sep 09, 2004 35.90 36.11 35.71 35.81 533,374 -0.16(-0.44%)
Sep 08, 2004 36.11 36.15 35.77 35.97 809,796 -0.13(-0.37%)
Sep 07, 2004 36.19 36.30 36.00 36.10 399,604 +0.05(+0.15%)
Sep 03, 2004 36.06 36.22 36.02 36.05 422,259 +0.05(+0.15%)
Sep 02, 2004 35.89 36.03 35.78 36.00 405,751 +0.11(+0.29%)
Sep 01, 2004 35.75 36.00 35.73 35.89 440,133 +0.21(+0.59%)
Aug 31, 2004 35.71 35.99 35.55 35.68 563,316 -0.04(-0.10%)
Aug 30, 2004 35.85 35.91 35.65 35.71 560,356 -0.28(-0.78%)
Aug 27, 2004 36.01 36.11 35.93 36.00 483,965 +0.02(+0.05%)
Aug 26, 2004 36.06 36.14 35.89 35.98 728,509 -0.03(-0.07%)
Aug 25, 2004 36.30 36.30 35.94 36.00 759,703 -0.17(-0.46%)
Aug 24, 2004 36.58 36.61 36.08 36.17 613,523 -0.35(-0.96%)
Aug 23, 2004 36.80 36.84 36.45 36.52 350,877 -0.21(-0.57%)
Aug 20, 2004 36.90 37.00 36.51 36.73 725,776 -0.21(-0.57%)
Aug 19, 2004 37.08 37.13 36.76 36.94 442,183 -0.16(-0.43%)
Aug 18, 2004 36.85 37.37 36.82 37.10 784,635 +0.20(+0.55%)
Aug 17, 2004 36.72 37.08 36.66 36.90 343,022 +0.18(+0.50%)
Aug 16, 2004 36.29 36.81 36.22 36.72 392,090 +0.43(+1.19%)
Aug 13, 2004 36.35 36.43 36.14 36.29 494,325 -0.09(-0.24%)
Aug 12, 2004 36.43 36.45 36.20 36.37 809,568 -0.05(-0.14%)
Aug 11, 2004 36.06 36.51 35.93 36.43 570,147 +0.25(+0.68%)
Aug 10, 2004 36.10 36.18 35.94 36.18 415,998 +0.20(+0.56%)
Aug 09, 2004 36.01 36.09 35.81 35.98 571,399 +0.12(+0.34%)
Aug 06, 2004 36.12 36.12 35.35 35.85 1,172,855 -0.44(-1.21%)
Aug 05, 2004 36.49 36.93 36.19 36.29 566,504 -0.26(-0.72%)
Aug 04, 2004 36.61 36.74 36.43 36.56 442,296 -0.17(-0.45%)
Aug 03, 2004 36.72 36.88 36.46 36.72 537,359 -0.12(-0.33%)
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.