Indicators

New York Times Company (NY: NYT )

46.19 +1.15 (+2.55%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.64	20.88	20.50	20.78	1,870,041	+0.18(+0.88%)
Sep 28, 2006	20.38	20.61	20.38	20.60	1,629,263	+0.23(+1.11%)
Sep 27, 2006	20.43	20.57	20.34	20.37	1,782,777	-0.10(-0.49%)
Sep 26, 2006	20.21	20.54	20.10	20.47	2,072,773	+0.32(+1.57%)
Sep 25, 2006	19.78	20.19	19.75	20.15	1,733,228	+0.45(+2.29%)
Sep 22, 2006	19.89	20.20	19.69	19.70	3,729,244	-0.94(-4.56%)
Sep 21, 2006	20.80	21.02	20.58	20.64	901,398	+0.00(+0.00%)
Sep 20, 2006	20.83	20.87	20.51	20.64	687,274	-0.10(-0.48%)
Sep 19, 2006	20.89	20.91	20.60	20.74	2,038,487	-0.07(-0.35%)
Sep 18, 2006	20.92	21.04	20.74	20.81	733,284	+0.01(+0.04%)
Sep 15, 2006	20.95	20.98	20.65	20.80	793,451	-0.04(-0.17%)
Sep 14, 2006	20.96	21.08	20.63	20.84	1,224,242	-0.09(-0.43%)
Sep 13, 2006	20.42	21.25	20.34	20.93	3,377,754	+0.79(+3.90%)
Sep 12, 2006	19.84	20.14	19.74	20.14	858,595	+0.25(+1.27%)
Sep 11, 2006	19.80	19.97	19.61	19.89	1,068,848	-0.08(-0.41%)
Sep 08, 2006	20.13	20.13	19.93	19.97	860,144	-0.15(-0.76%)
Sep 07, 2006	20.12	20.28	20.09	20.13	1,077,032	-0.12(-0.58%)
Sep 06, 2006	20.34	20.42	20.19	20.24	891,333	-0.19(-0.93%)
Sep 05, 2006	20.57	20.57	20.39	20.43	471,823	-0.08(-0.40%)

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.