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 (%)
Nov 30, 2005 24.42 24.53 24.13 24.16 879,812 -0.26(-1.08%)
Nov 29, 2005 24.59 24.68 24.38 24.42 635,154 -0.13(-0.54%)
Nov 28, 2005 24.81 25.02 24.53 24.55 659,403 +0.05(+0.22%)
Nov 25, 2005 24.55 24.56 24.40 24.50 260,027 -0.01(-0.04%)
Nov 23, 2005 24.33 24.64 24.27 24.51 579,596 +0.09(+0.36%)
Nov 22, 2005 24.46 24.49 24.25 24.42 696,517 -0.18(-0.71%)
Nov 21, 2005 24.59 24.71 24.46 24.59 481,801 +0.02(+0.07%)
Nov 18, 2005 24.72 24.87 24.30 24.58 1,393,377 -0.11(-0.43%)
Nov 17, 2005 24.67 24.73 24.37 24.68 1,040,109 +0.18(+0.75%)
Nov 16, 2005 25.14 25.14 24.35 24.50 1,343,170 -0.54(-2.17%)
Nov 15, 2005 25.60 25.60 24.90 25.04 1,393,946 -0.54(-2.13%)
Nov 14, 2005 25.78 25.90 25.47 25.59 1,099,879 -0.08(-0.31%)
Nov 11, 2005 25.82 25.87 25.49 25.67 741,943 -0.10(-0.37%)
Nov 10, 2005 25.25 25.76 25.25 25.76 969,865 +0.48(+1.91%)
Nov 09, 2005 25.23 25.39 25.09 25.28 1,451,553 +0.19(+0.77%)
Nov 08, 2005 24.99 25.16 24.81 25.09 994,911 -0.08(-0.31%)
Nov 07, 2005 24.97 25.24 24.88 25.17 1,040,223 +0.19(+0.77%)
Nov 04, 2005 25.03 25.10 24.81 24.97 807,974 +0.06(+0.25%)
Nov 03, 2005 24.66 25.10 24.56 24.91 1,693,706 +0.29(+1.18%)
Nov 02, 2005 23.98 24.94 23.92 24.62 3,348,022 +0.70(+2.94%)
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.