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 (%)
Mar 31, 2008 17.18 17.18 15.78 16.58 2,555,541 +0.40(+2.44%)
Mar 28, 2008 17.44 17.44 16.14 16.19 1,741,417 -0.56(-3.36%)
Mar 27, 2008 17.87 17.87 16.73 16.75 2,029,732 -1.15(-6.43%)
Mar 26, 2008 17.86 18.01 17.14 17.90 1,435,037 -0.11(-0.59%)
Mar 25, 2008 17.81 18.04 17.40 18.01 1,269,783 +0.14(+0.79%)
Mar 24, 2008 17.27 18.02 17.04 17.87 1,511,116 +0.76(+4.41%)
Mar 21, 2008 16.76 17.23 16.57 17.11 1,968,824 +0.00(+0.00%)
Mar 20, 2008 16.76 17.23 16.57 17.11 1,968,824 +0.35(+2.10%)
Mar 19, 2008 16.69 17.52 16.54 16.76 1,653,327 +0.11(+0.69%)
Mar 18, 2008 16.39 16.80 15.85 16.65 1,577,112 +0.18(+1.12%)
Mar 17, 2008 15.90 16.76 15.65 16.46 2,663,090 +0.21(+1.30%)
Mar 14, 2008 17.06 17.06 15.79 16.25 1,436,489 -0.53(-3.14%)
Mar 13, 2008 16.72 16.90 16.01 16.78 2,058,092 -0.26(-1.55%)
Mar 12, 2008 16.24 17.37 16.05 17.04 2,914,811 +0.70(+4.30%)
Mar 11, 2008 15.43 16.34 14.80 16.34 1,063,606 +1.21(+8.01%)
Mar 10, 2008 15.16 15.54 14.84 15.13 1,244,684 -0.05(-0.35%)
Mar 07, 2008 15.50 15.56 15.06 15.18 1,138,274 -0.25(-1.65%)
Mar 06, 2008 16.52 16.52 15.42 15.43 2,039,376 -1.13(-6.84%)
Mar 05, 2008 16.05 16.69 15.63 16.57 1,730,133 +0.40(+2.44%)
Mar 04, 2008 15.78 16.22 15.49 16.17 1,560,389 +0.15(+0.93%)
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.