Skip to main content

New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.29 16.99 15.92 16.36 1,757,510 +0.07(+0.43%)
Feb 28, 2008 16.33 16.35 15.61 16.29 2,863,587 -0.12(-0.75%)
Feb 27, 2008 16.75 16.80 16.28 16.42 1,334,862 -0.40(-2.40%)
Feb 26, 2008 17.17 17.40 16.76 16.82 1,336,445 -0.39(-2.25%)
Feb 25, 2008 15.82 17.85 15.82 17.21 2,298,619 +0.49(+2.94%)
Feb 22, 2008 17.33 17.33 16.29 16.72 8,438,900 -0.58(-3.35%)
Feb 21, 2008 18.51 18.51 17.06 17.30 7,301,267 -1.21(-6.55%)
Feb 20, 2008 17.35 18.53 17.04 18.51 7,848,828 +1.12(+6.41%)
Feb 19, 2008 16.04 17.39 16.04 17.39 6,101,514 +0.98(+5.94%)
Feb 18, 2008 16.45 16.57 16.34 16.42 0 +0.00(+0.00%)
Feb 15, 2008 16.45 16.57 16.34 16.42 2,876,467 -0.13(-0.80%)
Feb 14, 2008 16.68 16.68 15.77 16.55 2,395,915 +0.76(+4.78%)
Feb 13, 2008 15.90 15.94 15.62 15.79 1,698,102 +0.21(+1.35%)
Feb 12, 2008 14.96 15.94 14.96 15.58 2,300,299 +0.51(+3.38%)
Feb 11, 2008 14.92 15.08 14.77 15.07 1,817,664 +0.33(+2.26%)
Feb 08, 2008 14.59 14.77 14.10 14.74 2,436,911 -0.03(-0.18%)
Feb 07, 2008 14.58 14.86 14.46 14.77 2,219,922 +0.19(+1.33%)
Feb 06, 2008 14.77 14.86 14.49 14.57 1,972,151 -0.13(-0.90%)
Feb 05, 2008 14.73 15.01 14.55 14.70 3,837,349 -0.25(-1.64%)
Feb 04, 2008 15.20 15.20 14.48 14.95 3,132,755 -0.25(-1.68%)
Feb 01, 2008 14.76 15.32 14.63 15.20 5,150,421 +0.50(+3.41%)
Jan 31, 2008 14.05 14.84 13.64 14.70 8,374,808 +0.08(+0.54%)
Jan 30, 2008 14.30 14.89 14.02 14.62 6,061,960 +0.52(+3.67%)
Jan 29, 2008 14.05 14.26 13.26 14.11 3,625,937 -0.11(-0.74%)
Jan 28, 2008 12.98 14.32 12.91 14.21 6,905,430 +1.34(+10.37%)
Jan 25, 2008 13.16 13.27 12.76 12.88 3,168,652 -0.14(-1.08%)
Jan 24, 2008 13.10 13.24 12.96 13.02 3,192,283 -0.11(-0.80%)
Jan 23, 2008 12.41 13.69 12.31 13.12 4,002,651 +0.40(+3.18%)
Jan 22, 2008 12.69 12.85 12.45 12.72 4,981,280 -0.36(-2.75%)
Jan 21, 2008 13.34 13.47 12.89 13.08 0 +0.00(+0.00%)
Jan 18, 2008 13.34 13.47 12.89 13.08 2,680,144 -0.13(-1.00%)
Jan 17, 2008 13.57 13.83 13.15 13.21 6,968,936 -0.38(-2.78%)
Jan 16, 2008 13.11 13.91 13.11 13.59 4,143,154 +0.45(+3.41%)
Jan 15, 2008 13.73 13.73 13.13 13.14 3,526,269 -0.72(-5.20%)
Jan 14, 2008 14.21 14.21 13.73 13.86 1,772,187 -0.19(-1.37%)
Jan 11, 2008 14.19 14.32 13.92 14.05 2,441,346 -0.13(-0.93%)
Jan 10, 2008 13.54 14.38 13.40 14.19 2,286,737 +0.46(+3.33%)
Jan 09, 2008 14.13 14.20 13.28 13.73 3,752,635 -0.41(-2.92%)
Jan 08, 2008 14.79 14.91 14.12 14.14 2,736,889 -0.60(-4.05%)
Jan 07, 2008 15.02 15.28 14.61 14.74 4,425,368 -0.18(-1.24%)
Jan 04, 2008 15.46 15.58 14.80 14.92 3,148,346 -0.60(-3.85%)
Jan 03, 2008 15.50 15.64 15.27 15.52 3,404,126 +0.19(+1.26%)
Jan 02, 2008 15.36 15.59 15.03 15.33 3,872,061 -0.07(-0.46%)
Jan 01, 2008 15.13 15.56 15.13 15.40 0 +0.00(+0.00%)
Dec 31, 2007 15.13 15.56 15.13 15.40 2,322,241 +0.18(+1.15%)
Dec 28, 2007 15.14 15.45 15.09 15.22 1,592,815 +0.01(+0.06%)
Dec 27, 2007 15.37 15.38 15.02 15.21 1,353,337 -0.18(-1.20%)
Dec 26, 2007 15.16 15.40 15.16 15.40 1,284,553 +0.04(+0.29%)
Dec 24, 2007 15.38 15.58 15.26 15.35 616,425 -0.15(-0.96%)
Dec 21, 2007 15.36 15.68 15.20 15.50 5,154,338 +0.30(+1.96%)
Dec 20, 2007 15.07 15.23 14.70 15.20 2,735,791 +0.26(+1.76%)
Dec 19, 2007 14.87 14.97 14.57 14.94 1,605,475 +0.15(+1.01%)
Dec 18, 2007 14.49 15.11 14.49 14.79 2,318,273 +0.23(+1.57%)
Dec 17, 2007 14.77 14.85 14.49 14.56 1,533,659 +0.04(+0.30%)
Dec 14, 2007 14.72 14.84 14.49 14.52 1,517,131 -0.40(-2.65%)
Dec 13, 2007 14.70 15.02 14.62 14.91 1,749,495 +0.09(+0.59%)
Dec 12, 2007 14.89 15.23 14.66 14.83 2,050,048 +0.24(+1.63%)
Dec 11, 2007 14.96 14.97 14.49 14.59 1,313,117 -0.27(-1.83%)
Dec 10, 2007 14.75 14.90 14.58 14.86 1,525,416 +0.11(+0.77%)
Dec 07, 2007 15.04 15.13 14.67 14.75 1,162,807 -0.23(-1.53%)
Dec 06, 2007 14.68 15.08 14.68 14.98 1,389,586 +0.29(+1.97%)
Dec 05, 2007 15.21 15.26 14.45 14.69 2,451,019 -0.20(-1.36%)
Dec 04, 2007 14.40 15.27 14.40 14.89 2,749,277 +0.44(+3.04%)
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.