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 (%)
Mar 31, 2003 39.68 39.81 39.09 39.13 1,376,700 -0.97(-2.42%)
Mar 28, 2003 40.63 40.63 39.86 40.10 1,106,763 -0.53(-1.29%)
Mar 27, 2003 40.54 40.95 40.16 40.63 857,556 -0.33(-0.80%)
Mar 26, 2003 41.75 41.75 40.29 40.95 1,136,094 -0.80(-1.91%)
Mar 25, 2003 41.39 42.22 41.10 41.75 637,351 +0.36(+0.88%)
Mar 24, 2003 42.85 42.85 41.32 41.39 636,909 -1.46(-3.41%)
Mar 21, 2003 41.90 43.07 41.67 42.85 1,084,930 +1.40(+3.37%)
Mar 20, 2003 41.31 41.57 40.56 41.45 902,436 +0.15(+0.35%)
Mar 19, 2003 41.15 41.40 40.76 41.31 849,066 +0.17(+0.42%)
Mar 18, 2003 42.09 42.36 40.88 41.14 1,158,038 -0.94(-2.24%)
Mar 17, 2003 40.99 42.39 40.76 42.08 1,211,077 +0.95(+2.32%)
Mar 14, 2003 41.63 41.75 40.92 41.13 1,047,328 -0.50(-1.20%)
Mar 13, 2003 40.36 41.78 40.21 41.63 691,161 +1.75(+4.39%)
Mar 12, 2003 39.73 39.92 39.30 39.88 1,021,856 +0.20(+0.50%)
Mar 11, 2003 40.11 40.31 39.61 39.68 769,121 -0.42(-1.04%)
Mar 10, 2003 40.85 40.90 40.07 40.09 689,507 -0.88(-2.15%)
Mar 07, 2003 40.13 41.05 40.08 40.97 499,625 +0.50(+1.23%)
Mar 06, 2003 40.34 40.81 40.14 40.47 834,510 +0.15(+0.36%)
Mar 05, 2003 39.22 40.41 39.22 40.33 1,066,515 +0.34(+0.86%)
Mar 04, 2003 41.29 41.30 39.97 39.98 874,097 -1.33(-3.23%)
Mar 03, 2003 42.22 42.62 41.23 41.32 935,296 -0.82(-1.94%)
Feb 28, 2003 41.81 42.17 41.66 42.13 438,647 +0.51(+1.22%)
Feb 27, 2003 41.40 41.83 41.08 41.63 604,932 +0.45(+1.10%)
Feb 26, 2003 41.79 42.02 41.10 41.17 442,286 -0.65(-1.56%)
Feb 25, 2003 40.95 41.97 40.67 41.83 924,710 +0.75(+1.83%)
Feb 24, 2003 42.19 42.24 41.04 41.07 396,304 -1.25(-2.96%)
Feb 21, 2003 41.35 42.52 41.20 42.32 744,531 +1.20(+2.91%)
Feb 20, 2003 41.43 41.71 41.11 41.13 449,564 -0.30(-0.72%)
Feb 19, 2003 41.76 41.83 41.11 41.43 379,543 -0.41(-0.98%)
Feb 18, 2003 41.44 41.95 41.42 41.83 472,610 +0.59(+1.43%)
Feb 14, 2003 40.58 41.26 40.44 41.24 586,517 +0.74(+1.84%)
Feb 13, 2003 41.64 41.69 40.15 40.50 1,120,105 -1.16(-2.79%)
Feb 12, 2003 42.26 42.41 41.36 41.66 633,822 -0.60(-1.42%)
Feb 11, 2003 42.67 42.83 42.01 42.26 551,231 -0.28(-0.66%)
Feb 10, 2003 42.17 42.88 42.01 42.54 608,019 +0.03(+0.06%)
Feb 07, 2003 43.04 43.22 42.46 42.51 599,749 -0.41(-0.95%)
Feb 06, 2003 43.14 43.50 42.68 42.92 769,562 -0.31(-0.71%)
Feb 05, 2003 43.70 44.15 43.02 43.23 668,667 -0.47(-1.08%)
Feb 04, 2003 43.95 44.14 43.40 43.70 770,555 -0.52(-1.17%)
Feb 03, 2003 44.29 44.44 43.95 44.22 1,355,197 -0.07(-0.16%)
Jan 31, 2003 43.20 44.36 43.12 44.29 1,693,721 +1.08(+2.50%)
Jan 30, 2003 43.30 43.33 42.76 43.21 2,018,903 +0.50(+1.17%)
Jan 29, 2003 42.40 43.06 42.12 42.71 2,308,578 +0.03(+0.06%)
Jan 28, 2003 42.09 42.73 41.66 42.69 1,192,662 +0.61(+1.44%)
Jan 27, 2003 42.51 42.57 41.96 42.08 1,322,227 -0.43(-1.00%)
Jan 24, 2003 42.58 42.58 42.08 42.51 821,609 -0.03(-0.06%)
Jan 23, 2003 42.35 42.58 42.15 42.53 1,218,244 +1.23(+2.99%)
Jan 22, 2003 41.08 41.72 40.89 41.30 436,662 +0.07(+0.18%)
Jan 21, 2003 41.49 41.88 41.12 41.23 660,617 -0.20(-0.48%)
Jan 17, 2003 41.90 42.00 41.27 41.43 460,149 -0.49(-1.17%)
Jan 16, 2003 42.12 42.17 41.63 41.92 518,592 +0.05(+0.11%)
Jan 15, 2003 42.46 42.46 41.75 41.87 568,984 -0.59(-1.39%)
Jan 14, 2003 42.53 42.53 41.99 42.46 494,332 -0.07(-0.17%)
Jan 13, 2003 42.99 43.09 42.38 42.53 542,299 -0.37(-0.87%)
Jan 10, 2003 42.90 43.01 42.49 42.90 496,979 -0.18(-0.42%)
Jan 09, 2003 42.03 43.09 42.03 43.09 445,704 +0.99(+2.35%)
Jan 08, 2003 42.80 42.90 41.97 42.10 494,112 -0.67(-1.57%)
Jan 07, 2003 43.26 43.27 42.68 42.77 596,110 -0.68(-1.57%)
Jan 06, 2003 42.35 43.53 42.35 43.45 633,271 +0.92(+2.15%)
Jan 03, 2003 42.71 42.76 42.21 42.53 333,782 -0.20(-0.47%)
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.