Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.22 22.25 21.98 22.25 1,503,508 +0.17(+0.78%)
Jun 29, 2006 21.57 22.11 21.54 22.08 1,359,277 +0.56(+2.61%)
Jun 28, 2006 21.63 21.69 21.44 21.52 673,408 +0.09(+0.42%)
Jun 27, 2006 21.77 21.86 21.41 21.43 1,158,479 -0.31(-1.42%)
Jun 26, 2006 21.65 21.83 21.50 21.74 989,437 +0.14(+0.63%)
Jun 23, 2006 22.08 22.14 21.58 21.60 1,064,971 -0.44(-2.02%)
Jun 22, 2006 22.26 22.31 21.95 22.05 1,081,401 -0.19(-0.86%)
Jun 21, 2006 21.35 22.49 21.31 22.24 1,971,487 +1.01(+4.74%)
Jun 20, 2006 21.34 21.57 21.21 21.23 784,228 -0.17(-0.81%)
Jun 19, 2006 21.53 21.67 21.28 21.40 494,222 -0.14(-0.63%)
Jun 16, 2006 21.73 21.86 21.50 21.54 910,265 -0.27(-1.25%)
Jun 15, 2006 20.92 21.83 20.75 21.81 1,812,811 +1.06(+5.11%)
Jun 14, 2006 20.74 20.95 20.51 20.75 1,601,757 -0.04(-0.17%)
Jun 13, 2006 21.22 21.22 20.74 20.79 1,340,642 -0.44(-2.05%)
Jun 12, 2006 21.43 21.43 21.12 21.22 1,046,777 -0.24(-1.10%)
Jun 09, 2006 21.27 21.50 20.98 21.46 1,770,909 -0.34(-1.58%)
Jun 08, 2006 21.78 21.94 21.53 21.80 1,040,602 -0.05(-0.21%)
Jun 07, 2006 21.86 22.06 21.77 21.85 476,579 +0.09(+0.42%)
Jun 06, 2006 21.76 21.97 21.54 21.76 880,602 +0.11(+0.50%)
Jun 05, 2006 21.86 21.96 21.65 21.65 623,788 -0.30(-1.36%)
Jun 02, 2006 22.15 22.30 21.80 21.95 806,833 -0.28(-1.26%)
Jun 01, 2006 21.95 22.26 21.80 22.23 1,114,482 +0.32(+1.45%)
May 31, 2006 22.03 22.16 21.77 21.91 1,371,627 -0.17(-0.78%)
May 30, 2006 22.22 22.55 22.02 22.08 1,143,041 -0.10(-0.45%)
May 26, 2006 22.61 22.61 22.15 22.18 595,449 -0.25(-1.13%)
May 25, 2006 22.37 22.57 22.30 22.44 961,098 +0.09(+0.41%)
May 24, 2006 22.57 22.70 22.00 22.35 1,735,182 -0.35(-1.56%)
May 23, 2006 22.81 22.95 22.63 22.70 1,780,502 -0.10(-0.44%)
May 22, 2006 22.68 22.83 22.60 22.80 1,048,982 +0.13(+0.56%)
May 19, 2006 22.49 22.67 22.30 22.67 1,396,438 +0.41(+1.83%)
May 18, 2006 22.48 22.63 22.18 22.26 1,326,748 -0.23(-1.01%)
May 17, 2006 22.58 22.74 22.40 22.49 1,336,231 -0.24(-1.04%)
May 16, 2006 22.57 22.73 22.45 22.73 731,630 +0.12(+0.52%)
May 15, 2006 22.47 22.72 22.47 22.61 932,098 -0.06(-0.28%)
May 12, 2006 22.44 23.12 22.38 22.67 1,466,899 +0.14(+0.60%)
May 11, 2006 22.75 22.79 22.43 22.54 738,687 -0.25(-1.11%)
May 10, 2006 22.66 22.88 22.54 22.79 715,641 -0.01(-0.04%)
May 09, 2006 23.22 23.29 22.76 22.80 909,934 -0.51(-2.18%)
May 08, 2006 22.21 23.36 22.16 23.31 2,365,255 +1.03(+4.64%)
May 05, 2006 22.07 22.30 21.96 22.27 624,890 +0.29(+1.32%)
May 04, 2006 22.01 22.24 21.92 21.98 550,018 -0.05(-0.25%)
May 03, 2006 22.10 22.18 21.91 22.04 1,035,640 -0.15(-0.69%)
May 02, 2006 22.21 22.25 21.93 22.19 629,191 -0.04(-0.16%)
May 01, 2006 22.45 22.71 22.17 22.23 1,098,603 -0.25(-1.13%)
Apr 28, 2006 22.30 22.61 22.12 22.48 1,039,279 +0.11(+0.49%)
Apr 27, 2006 22.19 22.44 22.05 22.37 985,137 +0.04(+0.16%)
Apr 26, 2006 22.17 22.38 22.05 22.34 1,019,430 +0.18(+0.82%)
Apr 25, 2006 22.26 22.31 22.13 22.16 671,644 -0.04(-0.16%)
Apr 24, 2006 22.16 22.27 21.92 22.19 777,060 -0.01(-0.04%)
Apr 21, 2006 22.50 22.50 21.99 22.20 1,038,507 -0.15(-0.69%)
Apr 20, 2006 22.47 22.58 22.30 22.35 935,185 -0.10(-0.44%)
Apr 19, 2006 22.98 23.02 22.41 22.45 1,889,337 -0.53(-2.29%)
Apr 18, 2006 22.74 23.94 22.46 22.98 4,031,851 +0.29(+1.28%)
Apr 17, 2006 22.67 22.83 22.58 22.69 972,015 -0.03(-0.12%)
Apr 13, 2006 22.87 23.51 22.64 22.72 1,944,361 -0.15(-0.67%)
Apr 12, 2006 22.78 22.94 22.68 22.87 1,516,851 +0.08(+0.36%)
Apr 11, 2006 22.84 22.84 22.66 22.79 1,023,069 +0.00(+0.00%)
Apr 10, 2006 22.51 22.89 22.40 22.79 837,267 +0.19(+0.84%)
Apr 07, 2006 23.13 23.39 22.55 22.60 1,093,310 -0.44(-1.93%)
Apr 06, 2006 22.90 23.11 22.69 23.04 758,205 +0.10(+0.43%)
Apr 05, 2006 22.93 23.30 22.80 22.94 879,831 -0.05(-0.24%)
Apr 04, 2006 22.91 23.05 22.84 23.00 844,876 -0.05(-0.24%)
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.