New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.43 17.44 16.84 17.18 3,175,088 -0.26(-1.51%)
Oct 30, 2007 18.14 18.22 17.41 17.44 1,760,876 -0.56(-3.12%)
Oct 29, 2007 17.96 18.15 17.93 18.01 1,632,570 +0.16(+0.89%)
Oct 26, 2007 18.36 18.39 17.73 17.85 2,317,020 -0.29(-1.60%)
Oct 25, 2007 17.85 18.24 17.78 18.14 2,783,339 +0.25(+1.42%)
Oct 24, 2007 17.66 18.04 17.49 17.88 4,704,627 +0.12(+0.69%)
Oct 23, 2007 16.78 17.78 16.69 17.76 6,849,510 +1.59(+9.83%)
Oct 22, 2007 15.89 16.21 15.85 16.17 2,141,923 +0.20(+1.26%)
Oct 19, 2007 16.27 16.27 15.91 15.97 2,498,038 -0.29(-1.78%)
Oct 18, 2007 16.22 16.36 15.88 16.26 2,846,297 +0.03(+0.16%)
Oct 17, 2007 16.12 16.29 16.03 16.23 7,355,562 -0.38(-2.27%)
Oct 16, 2007 17.00 17.15 16.42 16.61 1,678,223 -0.37(-2.17%)
Oct 15, 2007 17.23 17.32 16.82 16.98 1,378,805 -0.34(-1.98%)
Oct 12, 2007 17.44 17.57 17.13 17.32 1,326,321 -0.13(-0.76%)
Oct 11, 2007 17.86 18.02 17.42 17.45 776,552 -0.27(-1.54%)
Oct 10, 2007 17.52 17.92 17.48 17.73 1,446,885 +0.25(+1.46%)
Oct 09, 2007 17.55 17.71 17.39 17.47 1,187,883 +0.00(+0.00%)
Oct 08, 2007 17.57 17.59 17.44 17.47 1,055,072 -0.10(-0.55%)
Oct 05, 2007 17.52 17.66 17.43 17.57 1,463,165 +0.04(+0.20%)
Oct 04, 2007 17.47 17.63 17.34 17.53 1,472,045 +0.12(+0.71%)
Oct 03, 2007 17.81 17.87 17.17 17.41 1,890,548 -0.48(-2.70%)
Oct 02, 2007 17.89 17.98 17.74 17.89 1,781,027 +0.07(+0.39%)
Oct 01, 2007 18.00 18.02 17.39 17.82 3,096,305 +0.47(+2.68%)
Sep 28, 2007 17.04 17.51 16.91 17.36 2,678,600 +0.45(+2.65%)
Sep 27, 2007 16.96 17.64 16.83 16.91 2,747,591 +0.03(+0.16%)
Sep 26, 2007 17.22 17.22 16.79 16.88 1,620,616 -0.26(-1.54%)
Sep 25, 2007 17.60 17.60 16.87 17.15 1,530,905 -0.03(-0.15%)
Sep 24, 2007 17.34 17.52 17.11 17.17 1,405,673 -0.23(-1.31%)
Sep 21, 2007 17.30 17.50 17.18 17.40 1,380,382 +0.11(+0.61%)
Sep 20, 2007 17.72 17.73 17.19 17.30 1,785,695 -0.34(-1.94%)
Sep 19, 2007 17.79 18.08 17.53 17.64 2,273,986 +0.01(+0.05%)
Sep 18, 2007 17.26 17.65 17.12 17.63 1,330,989 +0.37(+2.14%)
Sep 17, 2007 17.21 17.40 16.80 17.26 2,230,610 -0.13(-0.76%)
Sep 14, 2007 17.73 17.89 17.31 17.39 1,925,044 -0.39(-2.17%)
Sep 13, 2007 18.08 18.09 17.50 17.78 1,871,536 -0.19(-1.08%)
Sep 12, 2007 17.79 18.13 17.73 17.97 2,854,374 +0.11(+0.64%)
Sep 11, 2007 18.22 18.22 17.75 17.86 1,669,571 -0.34(-1.88%)
Sep 10, 2007 18.84 18.84 18.08 18.20 1,731,048 -0.47(-2.54%)
Sep 07, 2007 18.84 18.99 18.64 18.67 1,585,437 -0.30(-1.57%)
Sep 06, 2007 19.32 19.32 18.84 18.97 1,465,898 -0.34(-1.77%)
Sep 05, 2007 19.17 19.37 19.06 19.32 693,785 +0.06(+0.32%)
Sep 04, 2007 19.36 19.36 18.92 19.25 1,053,543 -0.05(-0.27%)
Aug 31, 2007 19.41 19.61 19.29 19.31 1,374,478 +0.06(+0.32%)
Aug 30, 2007 18.82 19.68 18.67 19.25 1,361,272 +0.17(+0.87%)
Aug 29, 2007 18.80 19.10 18.66 19.08 1,172,969 +0.32(+1.73%)
Aug 28, 2007 19.27 19.32 18.75 18.75 1,058,780 -0.66(-3.39%)
Aug 27, 2007 19.63 19.72 19.36 19.41 569,122 -0.31(-1.56%)
Aug 24, 2007 19.42 19.73 19.32 19.72 730,444 +0.22(+1.13%)
Aug 23, 2007 19.32 19.54 19.25 19.50 1,013,355 +0.18(+0.91%)
Aug 22, 2007 19.32 19.45 19.14 19.32 1,219,988 +0.00(+0.00%)
Aug 21, 2007 19.25 19.43 19.06 19.32 720,881 +0.08(+0.41%)
Aug 20, 2007 19.24 19.44 19.03 19.25 452,656 -0.04(-0.18%)
Aug 17, 2007 19.89 20.16 19.06 19.28 1,484,113 -0.38(-1.92%)
Aug 16, 2007 19.02 19.68 18.74 19.66 1,668,023 +0.42(+2.19%)
Aug 15, 2007 18.79 19.54 18.73 19.24 978,062 +0.46(+2.43%)
Aug 14, 2007 19.54 19.60 18.57 18.78 2,088,155 -0.69(-3.52%)
Aug 13, 2007 19.59 19.64 19.38 19.46 916,698 -0.13(-0.67%)
Aug 10, 2007 19.94 19.94 19.32 19.60 1,145,906 -0.35(-1.76%)
Aug 09, 2007 19.83 20.41 19.79 19.95 2,544,649 -0.25(-1.22%)
Aug 08, 2007 20.25 20.44 20.05 20.19 2,389,518 +0.18(+0.92%)
Aug 07, 2007 19.98 20.14 19.54 20.01 1,278,429 -0.11(-0.52%)
Aug 06, 2007 19.74 20.52 19.50 20.11 1,441,421 +0.48(+2.46%)
Aug 03, 2007 19.74 20.04 19.48 19.63 1,006,898 -0.25(-1.28%)
Aug 02, 2007 20.09 20.09 19.68 19.89 1,184,957 -0.24(-1.18%)
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.