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 (%)
Sep 30, 2004 35.22 35.49 35.19 35.46 761,402 +0.24(+0.67%)
Sep 29, 2004 35.19 35.33 34.89 35.22 996,274 -0.10(-0.28%)
Sep 28, 2004 35.30 35.35 35.15 35.32 774,745 +0.21(+0.59%)
Sep 27, 2004 35.40 35.49 35.04 35.11 599,418 -0.28(-0.79%)
Sep 24, 2004 35.55 35.59 35.38 35.40 484,078 -0.15(-0.41%)
Sep 23, 2004 35.84 35.84 35.13 35.54 1,008,734 -0.30(-0.83%)
Sep 22, 2004 36.16 36.28 35.82 35.84 818,411 -0.30(-0.83%)
Sep 21, 2004 36.02 36.42 35.88 36.14 876,853 -0.28(-0.77%)
Sep 20, 2004 36.28 36.55 36.23 36.42 1,089,671 -0.58(-1.57%)
Sep 17, 2004 36.91 37.15 36.67 37.00 853,476 -0.07(-0.20%)
Sep 16, 2004 36.89 37.18 36.86 37.07 345,691 +0.19(+0.52%)
Sep 15, 2004 37.21 37.21 36.85 36.88 344,588 -0.33(-0.88%)
Sep 14, 2004 37.18 37.32 37.11 37.21 396,414 +0.03(+0.07%)
Sep 13, 2004 37.14 37.19 36.76 37.18 588,722 +0.10(+0.27%)
Sep 10, 2004 37.00 37.10 36.83 37.08 497,089 +0.11(+0.29%)
Sep 09, 2004 37.06 37.28 36.86 36.97 516,607 -0.16(-0.44%)
Sep 08, 2004 37.28 37.33 36.93 37.14 784,338 -0.14(-0.36%)
Sep 07, 2004 37.36 37.48 37.17 37.27 387,041 +0.05(+0.15%)
Sep 03, 2004 37.23 37.39 37.19 37.22 408,985 +0.05(+0.15%)
Sep 02, 2004 37.06 37.20 36.94 37.16 392,996 +0.11(+0.29%)
Sep 01, 2004 36.91 37.17 36.89 37.06 426,297 +0.22(+0.59%)
Aug 31, 2004 36.86 37.15 36.70 36.84 545,607 -0.04(-0.10%)
Aug 30, 2004 37.02 37.07 36.81 36.87 542,740 -0.29(-0.78%)
Aug 27, 2004 37.18 37.28 37.09 37.16 468,750 +0.02(+0.05%)
Aug 26, 2004 37.23 37.32 37.06 37.15 705,607 -0.03(-0.07%)
Aug 25, 2004 37.48 37.48 37.11 37.17 735,820 -0.17(-0.46%)
Aug 24, 2004 37.76 37.80 37.25 37.35 594,236 -0.36(-0.96%)
Aug 23, 2004 38.00 38.03 37.64 37.71 339,847 -0.22(-0.57%)
Aug 20, 2004 38.10 38.20 37.70 37.93 702,960 -0.22(-0.57%)
Aug 19, 2004 38.29 38.33 37.95 38.14 428,282 -0.16(-0.43%)
Aug 18, 2004 38.04 38.59 38.02 38.31 759,969 +0.21(+0.55%)
Aug 17, 2004 37.92 38.29 37.85 38.10 332,238 +0.19(+0.50%)
Aug 16, 2004 37.46 38.01 37.39 37.91 379,764 +0.44(+1.19%)
Aug 13, 2004 37.53 37.62 37.32 37.46 478,785 -0.09(-0.24%)
Aug 12, 2004 37.61 37.64 37.37 37.55 784,118 -0.05(-0.14%)
Aug 11, 2004 37.23 37.69 37.10 37.61 552,223 +0.25(+0.68%)
Aug 10, 2004 37.27 37.35 37.11 37.35 402,920 +0.21(+0.56%)
Aug 09, 2004 37.18 37.26 36.97 37.15 553,436 +0.13(+0.34%)
Aug 06, 2004 37.29 37.29 36.50 37.02 1,135,984 -0.45(-1.21%)
Aug 05, 2004 37.67 38.13 37.36 37.47 548,695 -0.27(-0.72%)
Aug 04, 2004 37.80 37.93 37.61 37.74 428,392 -0.17(-0.45%)
Aug 03, 2004 37.92 38.08 37.64 37.92 520,466 -0.13(-0.33%)
Aug 02, 2004 37.74 38.18 37.42 38.04 404,243 +0.32(+0.84%)
Jul 30, 2004 37.95 37.95 37.52 37.73 499,736 -0.14(-0.36%)
Jul 29, 2004 37.84 38.09 37.77 37.86 745,634 +0.05(+0.12%)
Jul 28, 2004 37.84 37.87 37.45 37.82 488,709 -0.03(-0.07%)
Jul 27, 2004 37.64 38.14 37.64 37.84 807,715 +0.26(+0.70%)
Jul 26, 2004 37.84 37.84 37.29 37.58 936,619 -0.18(-0.48%)
Jul 23, 2004 38.06 38.26 37.60 37.76 941,471 -0.25(-0.67%)
Jul 22, 2004 38.21 38.21 37.88 38.02 725,896 -0.16(-0.43%)
Jul 21, 2004 38.47 38.68 38.16 38.18 671,975 -0.28(-0.73%)
Jul 20, 2004 38.45 38.54 38.22 38.46 581,224 +0.02(+0.05%)
Jul 19, 2004 38.51 38.84 38.32 38.44 596,551 -0.09(-0.24%)
Jul 16, 2004 38.77 38.85 38.42 38.53 806,171 -0.03(-0.07%)
Jul 15, 2004 38.32 38.66 37.98 38.56 1,399,084 -0.44(-1.12%)
Jul 14, 2004 39.95 39.95 38.65 39.00 2,059,040 -0.95(-2.38%)
Jul 13, 2004 39.90 40.09 39.73 39.95 806,833 +0.26(+0.66%)
Jul 12, 2004 39.72 39.86 39.18 39.69 702,519 -0.07(-0.18%)
Jul 09, 2004 39.84 39.95 39.65 39.76 552,885 +0.05(+0.14%)
Jul 08, 2004 39.90 40.04 39.65 39.70 985,247 -0.31(-0.77%)
Jul 07, 2004 40.08 40.13 39.36 40.01 1,925,946 -0.12(-0.29%)
Jul 06, 2004 40.29 40.39 40.08 40.13 642,092 -0.19(-0.47%)
Jul 02, 2004 40.38 40.48 40.18 40.32 786,323 -0.06(-0.16%)
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.