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 (%)
Feb 27, 2004 40.41 40.55 40.09 40.09 1,255,166 -0.30(-0.74%)
Feb 26, 2004 40.34 40.53 40.17 40.39 687,524 -0.03(-0.07%)
Feb 25, 2004 40.54 40.73 40.01 40.41 2,536,404 -0.61(-1.48%)
Feb 24, 2004 40.83 41.32 40.79 41.02 760,727 +0.19(+0.47%)
Feb 23, 2004 41.28 41.28 40.67 40.83 888,464 -0.45(-1.09%)
Feb 20, 2004 41.99 42.19 41.27 41.27 734,884 -0.54(-1.28%)
Feb 19, 2004 42.20 42.48 41.73 41.81 628,095 -0.35(-0.83%)
Feb 18, 2004 42.35 42.39 41.84 42.16 641,529 -0.02(-0.04%)
Feb 17, 2004 42.34 42.60 42.08 42.18 626,957 +0.10(+0.23%)
Feb 13, 2004 42.38 42.50 41.99 42.08 350,194 -0.30(-0.70%)
Feb 12, 2004 42.79 42.80 42.21 42.38 319,341 -0.77(-1.79%)
Feb 11, 2004 42.43 43.24 42.34 43.15 736,933 +0.71(+1.68%)
Feb 10, 2004 41.68 42.50 41.62 42.44 605,098 +0.91(+2.20%)
Feb 09, 2004 40.89 41.81 40.78 41.53 573,790 +0.69(+1.68%)
Feb 06, 2004 40.84 41.02 40.69 40.84 549,541 +0.10(+0.24%)
Feb 05, 2004 41.28 41.28 40.68 40.75 982,502 -0.54(-1.30%)
Feb 04, 2004 41.78 41.84 41.22 41.28 743,536 -0.53(-1.26%)
Feb 03, 2004 42.51 42.52 41.72 41.81 762,890 -0.70(-1.65%)
Feb 02, 2004 42.69 42.93 42.33 42.51 857,384 -0.18(-0.41%)
Jan 30, 2004 42.53 42.80 42.29 42.69 658,834 +0.01(+0.02%)
Jan 29, 2004 41.94 42.78 41.83 42.68 863,190 +0.76(+1.80%)
Jan 28, 2004 41.64 42.43 41.64 41.92 899,507 +0.29(+0.70%)
Jan 27, 2004 41.46 42.60 41.46 41.63 1,034,758 +0.40(+0.96%)
Jan 26, 2004 41.33 41.50 40.65 41.24 514,134 +0.04(+0.09%)
Jan 23, 2004 41.31 41.70 40.85 41.20 575,839 -0.19(-0.47%)
Jan 22, 2004 41.68 41.68 41.25 41.40 645,400 -0.21(-0.51%)
Jan 21, 2004 41.94 42.10 41.13 41.61 605,895 -0.17(-0.40%)
Jan 20, 2004 42.14 42.30 41.71 41.78 546,694 -0.40(-0.94%)
Jan 16, 2004 42.07 42.57 41.99 42.17 692,533 +0.40(+0.97%)
Jan 15, 2004 41.59 41.85 41.20 41.77 724,182 +0.18(+0.44%)
Jan 14, 2004 41.72 41.99 41.52 41.58 603,504 +0.04(+0.08%)
Jan 13, 2004 41.39 41.84 41.24 41.55 872,525 +0.32(+0.77%)
Jan 12, 2004 41.70 41.70 41.07 41.23 575,270 -0.47(-1.12%)
Jan 09, 2004 41.90 42.34 41.70 41.70 712,228 -0.42(-1.00%)
Jan 08, 2004 41.66 42.12 41.46 42.12 591,550 +0.45(+1.08%)
Jan 07, 2004 41.42 41.86 41.28 41.67 488,518 +0.12(+0.30%)
Jan 06, 2004 42.13 42.13 41.39 41.55 761,524 -0.58(-1.38%)
Jan 05, 2004 41.63 42.25 41.57 42.13 551,931 +0.67(+1.61%)
Jan 02, 2004 41.93 42.12 41.37 41.46 457,210 -0.52(-1.23%)
Dec 31, 2003 41.81 42.03 41.63 41.98 411,899 +0.17(+0.40%)
Dec 30, 2003 41.59 41.89 41.45 41.81 480,208 +0.16(+0.38%)
Dec 29, 2003 41.28 41.68 41.13 41.65 310,803 +0.44(+1.07%)
Dec 26, 2003 41.11 41.33 41.11 41.21 86,865 +0.14(+0.34%)
Dec 24, 2003 41.37 41.37 40.96 41.07 235,663 -0.34(-0.83%)
Dec 23, 2003 40.93 41.61 41.00 41.42 700,730 +0.48(+1.18%)
Dec 22, 2003 40.50 40.98 40.49 40.93 627,754 +0.43(+1.06%)
Dec 19, 2003 40.86 40.86 40.41 40.50 735,795 -0.36(-0.88%)
Dec 18, 2003 40.56 40.86 40.55 40.86 701,185 +0.34(+0.85%)
Dec 17, 2003 40.19 40.53 40.15 40.52 924,668 +0.25(+0.61%)
Dec 16, 2003 39.61 40.27 39.49 40.27 1,053,884 +0.78(+1.98%)
Dec 15, 2003 39.53 39.61 39.39 39.49 847,821 +0.14(+0.36%)
Dec 12, 2003 39.38 39.39 39.23 39.35 736,250 +0.04(+0.09%)
Dec 11, 2003 39.09 39.54 39.09 39.32 1,183,443 +0.35(+0.90%)
Dec 10, 2003 39.45 39.57 38.56 38.96 1,415,919 -0.83(-2.07%)
Dec 09, 2003 40.09 40.34 39.68 39.79 1,194,258 -0.29(-0.72%)
Dec 08, 2003 40.27 40.31 39.97 40.08 482,940 -0.22(-0.54%)
Dec 05, 2003 40.48 40.48 40.26 40.30 315,243 -0.19(-0.48%)
Dec 04, 2003 40.30 40.52 40.30 40.49 644,717 +0.20(+0.50%)
Dec 03, 2003 40.19 40.50 40.18 40.29 532,691 +0.24(+0.59%)
Dec 02, 2003 40.41 40.49 40.02 40.05 638,228 -0.35(-0.87%)
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.