Skip to main content

New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 39.30 39.37 39.15 39.27 656,671 -0.03(-0.07%)
Jun 29, 2004 39.29 39.39 39.05 39.30 927,514 -0.08(-0.20%)
Jun 28, 2004 39.66 39.88 39.30 39.38 861,710 -0.11(-0.27%)
Jun 25, 2004 39.57 39.66 39.26 39.48 963,603 +0.02(+0.04%)
Jun 24, 2004 39.83 39.90 39.35 39.47 693,899 -0.41(-1.04%)
Jun 23, 2004 39.89 39.97 39.21 39.88 926,375 +0.09(+0.22%)
Jun 22, 2004 39.81 40.02 39.64 39.79 504,343 +0.04(+0.09%)
Jun 21, 2004 39.95 39.99 39.70 39.76 569,008 -0.32(-0.79%)
Jun 18, 2004 40.31 40.31 39.97 40.07 860,344 -0.24(-0.59%)
Jun 17, 2004 40.26 40.37 39.83 40.31 1,113,768 +0.00(+0.00%)
Jun 16, 2004 40.55 40.55 40.05 40.31 435,921 -0.24(-0.58%)
Jun 15, 2004 40.74 40.84 40.50 40.55 803,876 -0.15(-0.37%)
Jun 14, 2004 40.98 41.03 40.54 40.69 618,418 -0.28(-0.69%)
Jun 10, 2004 41.31 41.42 40.96 40.98 360,326 -0.31(-0.74%)
Jun 09, 2004 41.27 41.46 41.23 41.28 327,538 +0.02(+0.04%)
Jun 08, 2004 41.20 41.33 40.88 41.27 745,927 -0.10(-0.23%)
Jun 07, 2004 41.28 41.45 41.20 41.36 295,661 +0.12(+0.30%)
Jun 04, 2004 40.95 41.52 40.87 41.24 729,647 +0.33(+0.82%)
Jun 03, 2004 40.92 41.19 40.77 40.91 401,994 +0.04(+0.11%)
Jun 02, 2004 40.84 41.04 40.68 40.86 245,910 +0.03(+0.06%)
Jun 01, 2004 40.87 40.96 40.56 40.84 343,477 -0.12(-0.30%)
May 28, 2004 41.08 41.28 40.91 40.96 464,610 +0.01(+0.02%)
May 27, 2004 40.84 41.20 40.76 40.95 459,373 +0.05(+0.13%)
May 26, 2004 40.76 40.96 40.50 40.90 405,751 +0.02(+0.04%)
May 25, 2004 40.58 40.88 40.23 40.88 760,044 +0.30(+0.74%)
May 24, 2004 40.80 40.90 40.48 40.58 502,749 -0.18(-0.45%)
May 21, 2004 40.84 40.88 40.65 40.77 542,140 +0.03(+0.06%)
May 20, 2004 40.62 40.81 40.49 40.74 450,721 +0.12(+0.30%)
May 19, 2004 40.95 41.22 40.53 40.62 889,716 -0.13(-0.32%)
May 18, 2004 40.49 41.20 40.46 40.75 658,492 +0.54(+1.35%)
May 17, 2004 40.49 40.69 40.19 40.20 508,100 -0.58(-1.42%)
May 14, 2004 40.86 40.98 40.43 40.78 472,352 -0.18(-0.45%)
May 13, 2004 40.80 41.27 40.49 40.97 1,256,874 +0.78(+1.95%)
May 12, 2004 39.99 40.35 39.79 40.19 1,357,629 +0.11(+0.28%)
May 11, 2004 39.83 40.13 39.52 40.07 1,106,937 +0.45(+1.13%)
May 10, 2004 39.73 39.84 39.44 39.62 683,767 -0.10(-0.24%)
May 07, 2004 39.92 40.21 39.72 39.72 713,595 -0.36(-0.90%)
May 06, 2004 40.01 40.28 39.77 40.08 586,769 -0.07(-0.18%)
May 05, 2004 39.97 40.27 39.94 40.15 482,826 +0.08(+0.20%)
May 04, 2004 40.17 40.31 39.92 40.07 611,929 +0.04(+0.09%)
May 03, 2004 40.36 40.43 39.91 40.04 806,152 -0.20(-0.50%)
Apr 30, 2004 40.17 40.45 40.11 40.24 729,875 +0.07(+0.18%)
Apr 29, 2004 40.54 40.87 40.08 40.17 751,050 -0.43(-1.06%)
Apr 28, 2004 40.92 40.92 40.47 40.60 1,072,783 -0.25(-0.62%)
Apr 27, 2004 40.92 41.27 40.84 40.85 971,800 -0.08(-0.19%)
Apr 26, 2004 40.81 41.04 40.77 40.93 589,843 +0.09(+0.21%)
Apr 23, 2004 40.89 40.94 40.69 40.84 320,821 -0.04(-0.11%)
Apr 22, 2004 40.41 40.93 40.38 40.89 1,374,706 +0.39(+0.95%)
Apr 21, 2004 40.32 40.54 39.83 40.50 636,520 +0.24(+0.59%)
Apr 20, 2004 40.84 40.86 40.24 40.26 534,285 -0.44(-1.08%)
Apr 19, 2004 40.84 41.07 40.59 40.70 614,092 +0.01(+0.02%)
Apr 16, 2004 40.69 40.84 40.48 40.69 794,540 -0.15(-0.37%)
Apr 15, 2004 41.20 41.20 40.70 40.84 1,353,303 -0.35(-0.85%)
Apr 14, 2004 41.17 41.65 40.95 41.20 1,092,934 +0.03(+0.06%)
Apr 13, 2004 41.28 41.61 40.86 41.17 935,825 +0.12(+0.30%)
Apr 12, 2004 41.42 41.61 40.97 41.05 844,747 -0.30(-0.72%)
Apr 08, 2004 41.59 41.59 41.19 41.34 1,294,216 +0.50(+1.23%)
Apr 07, 2004 40.62 41.19 40.55 40.84 1,536,483 +0.92(+2.31%)
Apr 06, 2004 39.92 40.00 39.70 39.92 745,244 -0.15(-0.37%)
Apr 05, 2004 40.25 40.50 40.02 40.07 673,634 -0.15(-0.37%)
Apr 02, 2004 40.62 40.83 40.07 40.22 1,332,013 +0.56(+1.42%)
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.