Indicators

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.