Financial News

New York Times Company (NY: NYT )

43.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 43.06 43.47 42.98 43.30 864,666 +0.08(+0.19%)
Apr 23, 2024 43.04 43.55 42.93 43.22 1,066,680 +0.07(+0.16%)
Apr 22, 2024 42.82 43.42 42.39 43.15 1,174,571 +0.55(+1.29%)
Apr 19, 2024 41.88 42.71 41.80 42.60 1,351,072 +0.83(+1.99%)
Apr 18, 2024 41.84 41.92 41.55 41.77 738,715 +0.16(+0.38%)
Apr 17, 2024 42.57 42.57 41.58 41.61 781,155 -0.58(-1.37%)
Apr 16, 2024 42.26 42.53 41.89 42.19 993,690 -0.02(-0.05%)
Apr 15, 2024 42.59 43.19 42.19 42.21 1,083,025 -0.21(-0.50%)
Apr 12, 2024 43.50 43.50 42.41 42.42 1,225,901 -1.27(-2.91%)
Apr 11, 2024 43.52 43.89 43.29 43.69 1,184,094 +0.15(+0.34%)
Apr 10, 2024 43.01 43.61 42.87 43.54 1,004,279 +0.02(+0.05%)
Apr 09, 2024 43.33 43.77 43.20 43.52 1,245,172 +0.30(+0.69%)
Apr 08, 2024 43.11 43.50 43.07 43.22 852,344 +0.06(+0.14%)
Apr 05, 2024 43.19 43.42 42.92 43.16 821,579 +0.14(+0.33%)
Apr 04, 2024 43.43 43.62 42.99 43.02 838,664 -0.24(-0.55%)
Apr 03, 2024 42.87 43.58 42.87 43.26 970,430 +0.17(+0.39%)
Apr 02, 2024 42.65 43.20 42.24 43.09 1,531,411 +0.22(+0.51%)
Apr 01, 2024 43.05 43.38 42.77 42.87 1,292,809 -0.22(-0.51%)
Mar 28, 2024 44.04 44.08 42.75 43.09 1,593,379 -0.85(-1.93%)
Mar 27, 2024 43.56 43.95 43.52 43.94 784,399 +0.39(+0.89%)
Mar 26, 2024 43.87 43.87 43.36 43.55 641,745 -0.14(-0.32%)
Mar 25, 2024 43.65 43.74 43.32 43.69 717,842 +0.15(+0.34%)
Mar 22, 2024 43.73 43.77 43.12 43.54 658,781 -0.23(-0.52%)
Mar 21, 2024 43.58 44.13 43.54 43.77 1,028,737 +0.46(+1.06%)
Mar 20, 2024 43.24 43.41 42.97 43.31 996,447 +0.15(+0.35%)
Mar 19, 2024 43.16 43.43 42.90 43.16 1,006,638 +0.02(+0.05%)
Mar 18, 2024 43.55 43.88 43.12 43.14 1,349,260 -0.34(-0.78%)
Mar 15, 2024 43.38 43.87 43.22 43.48 2,353,063 +0.00(+0.00%)
Mar 14, 2024 43.77 43.87 43.24 43.48 1,071,948 -0.36(-0.82%)
Mar 13, 2024 43.52 44.15 43.52 43.84 1,428,135 +0.27(+0.62%)
Mar 12, 2024 44.56 44.56 43.53 43.57 1,630,765 -0.33(-0.75%)
Mar 11, 2024 43.22 44.09 43.08 43.90 1,704,917 +0.74(+1.71%)
Mar 08, 2024 43.30 43.75 43.09 43.16 1,179,377 -0.04(-0.09%)
Mar 07, 2024 43.06 43.47 43.00 43.20 971,003 +0.32(+0.74%)
Mar 06, 2024 42.42 43.31 42.35 42.88 1,666,644 +0.49(+1.15%)
Mar 05, 2024 42.47 42.79 42.06 42.39 1,462,456 -0.09(-0.21%)
Mar 04, 2024 43.41 43.41 41.92 42.48 1,978,048 -0.54(-1.25%)
Mar 01, 2024 44.11 44.13 42.84 43.02 2,269,697 -1.13(-2.55%)
Feb 29, 2024 43.79 44.42 43.65 44.15 1,605,694 +0.49(+1.12%)
Feb 28, 2024 43.69 44.01 43.58 43.66 890,215 -0.05(-0.11%)
Feb 27, 2024 43.44 43.86 43.12 43.71 937,216 +0.31(+0.71%)
Feb 26, 2024 43.42 43.52 43.03 43.40 1,104,795 -0.02(-0.05%)
Feb 23, 2024 43.21 43.52 42.90 43.42 1,062,491 +0.37(+0.86%)
Feb 22, 2024 43.18 43.44 42.33 43.05 1,282,682 -0.14(-0.32%)
Feb 21, 2024 43.05 43.29 42.82 43.19 1,052,109 +0.09(+0.21%)
Feb 20, 2024 43.60 43.82 42.95 43.10 1,063,432 -0.60(-1.37%)
Feb 16, 2024 43.98 44.09 43.09 43.70 1,784,083 -0.66(-1.48%)
Feb 15, 2024 44.12 44.91 44.12 44.36 1,198,892 +0.31(+0.70%)
Feb 14, 2024 44.28 44.28 43.87 44.05 1,430,753 +0.01(+0.02%)
Feb 13, 2024 43.57 44.60 43.37 44.04 1,212,474 -0.12(-0.27%)
Feb 12, 2024 43.82 44.22 43.68 44.16 1,241,891 +0.39(+0.89%)
Feb 09, 2024 43.63 44.14 43.62 43.77 1,362,346 +0.16(+0.37%)
Feb 08, 2024 44.66 44.83 43.22 43.61 2,480,142 -1.22(-2.71%)
Feb 07, 2024 46.02 46.19 43.52 44.82 3,384,239 -3.55(-7.34%)
Feb 06, 2024 47.76 48.52 47.64 48.37 2,163,084 +0.86(+1.80%)
Feb 05, 2024 48.19 48.22 47.32 47.52 1,336,120 -0.97(-1.99%)
Feb 02, 2024 48.68 49.12 48.17 48.48 1,450,413 -0.38(-0.78%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback