Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.36 21.43 21.13 21.32 993,297 -0.04(-0.17%)
Mar 29, 2007 21.28 21.43 21.10 21.36 1,186,156 +0.18(+0.86%)
Mar 28, 2007 21.63 21.63 21.08 21.18 1,487,409 -0.52(-2.38%)
Mar 27, 2007 21.28 21.74 21.18 21.69 1,530,083 +0.41(+1.92%)
Mar 26, 2007 21.56 21.66 21.15 21.28 1,039,728 -0.29(-1.35%)
Mar 23, 2007 21.17 24.10 21.16 21.57 2,229,074 +0.51(+2.41%)
Mar 22, 2007 21.08 21.18 20.87 21.07 1,544,638 -0.08(-0.39%)
Mar 21, 2007 21.59 21.59 20.79 21.15 3,352,719 -0.44(-2.06%)
Mar 20, 2007 21.72 21.86 21.47 21.59 1,313,516 -0.13(-0.58%)
Mar 19, 2007 21.93 22.13 21.67 21.72 1,508,360 +0.02(+0.08%)
Mar 16, 2007 22.22 22.23 21.64 21.70 1,719,414 -0.51(-2.29%)
Mar 15, 2007 22.22 22.42 20.33 22.21 2,247,001 +0.03(+0.12%)
Mar 14, 2007 21.52 22.25 21.45 22.18 1,767,281 +0.73(+3.43%)
Mar 13, 2007 21.74 22.16 21.43 21.45 1,397,871 -0.29(-1.33%)
Mar 12, 2007 21.65 21.85 21.63 21.74 956,357 -0.03(-0.12%)
Mar 09, 2007 21.92 22.04 21.65 21.77 981,277 -0.09(-0.41%)
Mar 08, 2007 21.74 22.03 21.63 21.86 808,597 +0.12(+0.54%)
Mar 07, 2007 21.77 21.90 21.64 21.74 1,687,767 -0.15(-0.66%)
Mar 06, 2007 22.01 22.19 21.76 21.88 1,112,497 -0.05(-0.21%)
Mar 05, 2007 22.31 22.52 21.93 21.93 1,159,802 -0.43(-1.91%)
Mar 02, 2007 22.58 22.58 22.22 22.35 1,010,388 -0.29(-1.28%)
Mar 01, 2007 22.00 22.93 21.69 22.64 1,331,582 +0.22(+0.97%)
Feb 28, 2007 22.25 22.62 22.06 22.43 1,014,799 +0.15(+0.65%)
Feb 27, 2007 22.80 22.85 22.26 22.28 1,177,996 -0.94(-4.06%)
Feb 26, 2007 23.49 23.49 23.08 23.23 946,072 -0.38(-1.61%)
Feb 23, 2007 23.29 23.76 23.25 23.61 507,565 +0.14(+0.58%)
Feb 22, 2007 23.62 23.81 23.33 23.47 788,087 -0.22(-0.92%)
Feb 21, 2007 23.61 24.25 23.59 23.69 1,407,685 -0.05(-0.23%)
Feb 20, 2007 24.03 24.05 23.52 23.74 436,001 +0.10(+0.42%)
Feb 16, 2007 23.85 23.94 23.40 23.64 769,452 -0.30(-1.25%)
Feb 15, 2007 23.30 24.23 23.30 23.94 1,255,846 +0.59(+2.52%)
Feb 14, 2007 23.17 23.55 23.02 23.35 2,017,729 +0.54(+2.34%)
Feb 13, 2007 23.00 23.13 22.79 22.82 1,009,779 -0.03(-0.12%)
Feb 12, 2007 22.90 23.06 22.80 22.84 894,969 -0.04(-0.16%)
Feb 09, 2007 23.03 23.23 22.88 22.88 1,439,553 -0.21(-0.90%)
Feb 08, 2007 23.25 23.36 22.54 23.09 3,192,047 -0.46(-1.96%)
Feb 07, 2007 22.66 24.39 22.60 23.55 4,226,254 +0.86(+3.80%)
Feb 06, 2007 22.65 22.94 22.38 22.69 2,342,099 +0.16(+0.72%)
Feb 05, 2007 21.91 22.62 21.85 22.53 2,646,219 +0.61(+2.77%)
Feb 02, 2007 21.32 21.96 21.32 21.92 1,812,921 +0.60(+2.81%)
Feb 01, 2007 20.99 21.36 20.99 21.32 2,616,778 +0.38(+1.82%)
Jan 31, 2007 21.31 21.61 20.89 20.94 2,958,389 +0.17(+0.83%)
Jan 30, 2007 20.86 21.05 20.68 20.77 1,282,420 -0.14(-0.65%)
Jan 29, 2007 20.84 21.06 20.75 20.90 722,367 +0.14(+0.66%)
Jan 26, 2007 20.72 20.97 20.65 20.77 912,911 -0.04(-0.17%)
Jan 25, 2007 21.16 21.34 20.79 20.80 1,420,917 -0.40(-1.88%)
Jan 24, 2007 21.57 21.59 21.19 21.20 1,413,199 -0.42(-1.93%)
Jan 23, 2007 21.40 21.66 21.40 21.62 963,855 +0.22(+1.02%)
Jan 22, 2007 21.41 21.49 21.20 21.40 914,786 -0.04(-0.17%)
Jan 19, 2007 21.29 21.47 21.15 21.44 1,461,386 +0.06(+0.30%)
Jan 18, 2007 21.47 21.58 21.31 21.38 1,461,276 -0.08(-0.38%)
Jan 17, 2007 21.57 21.73 21.35 21.46 2,112,741 -0.15(-0.67%)
Jan 16, 2007 21.84 21.86 21.60 21.60 1,202,807 -0.21(-0.96%)
Jan 12, 2007 21.85 21.98 21.72 21.81 578,467 -0.10(-0.46%)
Jan 11, 2007 21.75 22.10 21.73 21.91 1,301,276 +0.24(+1.13%)
Jan 10, 2007 21.48 22.06 21.46 21.67 1,136,425 +0.11(+0.50%)
Jan 09, 2007 21.69 21.74 21.40 21.56 1,102,242 -0.06(-0.29%)
Jan 08, 2007 21.80 21.86 21.52 21.62 1,710,592 -0.17(-0.79%)
Jan 05, 2007 21.20 21.91 21.17 21.79 3,965,911 +0.63(+2.96%)
Jan 04, 2007 21.54 21.65 21.05 21.17 1,952,521 -0.35(-1.64%)
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.