New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.64 35.96 35.53 35.84 518,574 +0.11(+0.32%)
Dec 30, 2004 35.75 35.75 35.50 35.72 383,893 +0.07(+0.20%)
Dec 29, 2004 35.64 35.79 35.51 35.65 440,930 -0.15(-0.42%)
Dec 28, 2004 35.75 35.86 35.57 35.80 565,024 +0.15(+0.42%)
Dec 27, 2004 35.68 35.89 35.57 35.65 255,928 -0.04(-0.10%)
Dec 23, 2004 35.97 35.98 35.61 35.69 397,099 -0.23(-0.64%)
Dec 22, 2004 35.84 36.20 35.72 35.92 1,097,715 +0.18(+0.49%)
Dec 21, 2004 35.22 35.87 35.17 35.74 1,065,724 +0.78(+2.24%)
Dec 20, 2004 35.61 35.70 34.75 34.96 717,124 -0.65(-1.83%)
Dec 17, 2004 35.57 35.71 35.09 35.61 1,950,432 +0.97(+2.79%)
Dec 16, 2004 34.92 35.05 34.51 34.64 292,587 -0.15(-0.43%)
Dec 15, 2004 35.06 35.12 34.69 34.79 367,840 -0.14(-0.40%)
Dec 14, 2004 34.70 35.13 34.61 34.93 807,291 +0.12(+0.35%)
Dec 13, 2004 34.63 34.82 34.48 34.81 625,932 +0.18(+0.53%)
Dec 10, 2004 34.81 34.81 34.41 34.63 565,024 -0.27(-0.78%)
Dec 09, 2004 33.85 34.90 33.85 34.90 525,405 +0.23(+0.66%)
Dec 08, 2004 34.55 34.90 34.55 34.67 658,379 +0.12(+0.36%)
Dec 07, 2004 34.63 34.95 34.48 34.55 605,326 -0.12(-0.35%)
Dec 06, 2004 34.65 34.76 34.53 34.67 519,826 -0.19(-0.55%)
Dec 03, 2004 35.13 35.13 34.55 34.86 963,831 -0.35(-1.00%)
Dec 02, 2004 35.49 35.53 34.92 35.21 1,219,077 -0.85(-2.36%)
Dec 01, 2004 36.01 36.12 35.93 36.07 626,957 +0.05(+0.15%)
Nov 30, 2004 35.79 36.06 35.79 36.01 808,999 +0.10(+0.27%)
Nov 29, 2004 36.01 36.07 35.67 35.92 450,038 -0.11(-0.29%)
Nov 26, 2004 36.07 36.21 35.93 36.02 183,066 -0.02(-0.05%)
Nov 24, 2004 35.97 36.12 35.89 36.04 335,166 +0.16(+0.44%)
Nov 23, 2004 36.28 36.32 35.78 35.88 706,194 -0.35(-0.97%)
Nov 22, 2004 35.95 36.39 35.88 36.23 576,750 +0.29(+0.81%)
Nov 19, 2004 36.38 36.44 35.91 35.94 803,989 -0.44(-1.21%)
Nov 18, 2004 36.23 36.41 36.11 36.38 554,778 +0.24(+0.66%)
Nov 17, 2004 36.12 36.29 35.99 36.14 730,102 +0.03(+0.07%)
Nov 16, 2004 36.32 36.43 36.07 36.12 535,082 -0.31(-0.84%)
Nov 15, 2004 36.47 36.56 36.14 36.43 555,461 -0.04(-0.12%)
Nov 12, 2004 36.37 36.51 36.29 36.47 488,860 +0.06(+0.17%)
Nov 11, 2004 35.94 36.52 35.64 36.41 596,446 +0.61(+1.69%)
Nov 10, 2004 36.00 36.04 35.73 35.80 545,101 -0.14(-0.39%)
Nov 09, 2004 36.26 36.48 35.81 35.94 622,744 -0.44(-1.21%)
Nov 08, 2004 36.32 36.53 36.21 36.38 863,304 +0.22(+0.61%)
Nov 05, 2004 36.01 36.22 35.80 36.16 718,604 +0.16(+0.44%)
Nov 04, 2004 35.61 36.35 35.57 36.00 799,208 +0.32(+0.89%)
Nov 03, 2004 35.40 36.08 35.38 35.69 802,054 +0.50(+1.42%)
Nov 02, 2004 35.18 35.49 35.05 35.19 384,234 +0.18(+0.53%)
Nov 01, 2004 35.27 35.32 34.88 35.00 425,789 -0.18(-0.50%)
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%)
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.