Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,543.91
+638.74(+2.21%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

The New York Times Company (NYT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.30

+0.51

(+1.51%)

At close: 04:00PM EDT

34.30

0.00

(0.00%)

After hours:

07:38PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	34.28	34.62	33.67	34.30	34.30	1,357,700
19 May 2022	33.30	34.06	32.92	33.79	33.79	1,217,000
18 May 2022	33.59	33.98	33.27	33.35	33.35	1,579,000
17 May 2022	33.88	34.14	33.01	33.83	33.83	1,591,000
16 May 2022	33.17	33.85	33.15	33.26	33.26	1,324,000
13 May 2022	33.16	33.97	33.03	33.54	33.54	2,146,700
12 May 2022	31.79	32.83	31.68	32.74	32.74	1,393,300
11 May 2022	33.27	34.06	32.17	32.26	32.26	1,255,400
10 May 2022	33.82	34.10	32.65	33.20	33.20	1,802,200
09 May 2022	33.70	34.37	33.40	33.51	33.51	1,717,300
06 May 2022	35.55	35.55	33.59	34.36	34.36	2,953,100
05 May 2022	38.44	38.99	35.73	35.84	35.84	3,122,900
04 May 2022	38.80	40.26	38.12	39.49	39.49	2,142,700
03 May 2022	39.89	40.31	38.65	38.86	38.86	1,937,000
02 May 2022	38.81	40.08	38.25	40.02	40.02	2,503,100
29 Apr 2022	39.66	40.39	38.13	38.32	38.32	1,687,000
28 Apr 2022	39.37	40.01	38.48	39.92	39.92	1,211,800
27 Apr 2022	39.15	39.51	38.68	38.98	38.98	1,251,600
26 Apr 2022	40.08	40.28	39.05	39.15	39.15	910,300
25 Apr 2022	40.00	40.24	39.57	40.19	40.19	1,555,500
22 Apr 2022	41.50	41.89	40.36	40.48	40.48	871,900
21 Apr 2022	43.55	43.63	41.45	41.63	41.63	1,087,400
20 Apr 2022	44.38	44.49	43.01	43.74	43.74	1,334,000
19 Apr 2022	43.65	44.44	43.57	44.29	44.29	1,022,400
18 Apr 2022	43.95	44.32	43.19	43.69	43.69	430,900
14 Apr 2022	45.25	45.25	43.77	43.90	43.90	562,100
13 Apr 2022	44.70	45.66	44.54	45.17	45.17	651,500
12 Apr 2022	45.71	46.21	44.48	44.70	44.70	534,400
11 Apr 2022	44.87	45.47	44.56	45.16	45.16	684,900
08 Apr 2022	45.00	45.63	44.64	45.24	45.24	604,100
07 Apr 2022	45.85	46.29	44.57	45.25	45.25	866,100
06 Apr 2022	45.75	46.47	45.38	45.99	45.99	816,200
05 Apr 2022	46.88	47.11	46.02	46.14	46.14	740,900
04 Apr 2022	45.97	47.04	45.97	46.82	46.82	595,000
01 Apr 2022	46.09	46.33	44.86	46.05	46.05	1,462,300
31 Mar 2022	46.59	46.98	45.82	45.84	45.84	958,700
30 Mar 2022	46.74	46.80	46.04	46.77	46.77	920,400
29 Mar 2022	47.48	47.67	46.43	46.72	46.72	1,376,300
28 Mar 2022	46.91	47.53	46.60	47.01	47.01	722,900
25 Mar 2022	46.43	47.31	46.33	47.06	47.06	1,146,400
24 Mar 2022	45.72	46.33	45.34	46.32	46.32	923,200
23 Mar 2022	44.29	45.70	43.88	45.45	45.45	1,018,100
22 Mar 2022	44.55	45.00	44.32	44.49	44.49	1,249,300
21 Mar 2022	45.07	45.30	43.98	44.39	44.39	1,309,200
18 Mar 2022	45.21	45.21	44.31	45.01	45.01	1,123,600
17 Mar 2022	44.96	45.40	44.67	45.16	45.16	973,300
16 Mar 2022	43.87	45.21	43.55	45.17	45.17	1,118,500
15 Mar 2022	43.90	44.59	42.92	43.76	43.76	1,653,500
14 Mar 2022	45.04	45.44	43.40	43.60	43.60	1,754,600
11 Mar 2022	47.33	47.40	45.33	45.36	45.36	1,599,900
10 Mar 2022	46.24	46.96	45.75	46.80	46.80	1,694,200
09 Mar 2022	46.25	47.34	46.20	46.97	46.97	1,670,400
08 Mar 2022	44.94	46.66	44.83	45.96	45.96	1,674,600
07 Mar 2022	45.76	46.36	43.66	45.00	45.00	2,894,800
04 Mar 2022	44.77	47.13	44.41	46.02	46.02	3,670,400
03 Mar 2022	44.62	44.86	43.82	44.69	44.69	1,109,500
02 Mar 2022	43.29	44.92	43.29	44.38	44.38	1,307,100
01 Mar 2022	43.83	44.82	42.79	43.14	43.14	1,656,400
28 Feb 2022	43.55	44.06	42.92	43.99	43.99	1,669,200
25 Feb 2022	42.25	43.89	41.80	43.78	43.78	1,769,800
24 Feb 2022	39.56	42.88	39.55	42.68	42.68	2,052,400
23 Feb 2022	41.63	41.77	40.31	40.40	40.40	942,400
22 Feb 2022	41.07	42.07	41.03	41.51	41.51	1,116,700
18 Feb 2022	41.65	42.09	41.14	41.44	41.44	1,628,200
17 Feb 2022	42.46	42.64	41.34	41.62	41.62	863,400
16 Feb 2022	42.63	43.26	42.44	42.94	42.94	799,700
15 Feb 2022	42.46	43.15	42.24	43.14	43.14	1,309,900
14 Feb 2022	41.71	42.67	41.31	42.15	42.15	1,317,700
11 Feb 2022	41.23	41.91	40.53	41.70	41.70	1,478,000
10 Feb 2022	41.87	42.55	40.90	41.21	41.21	864,300
09 Feb 2022	41.25	42.47	40.78	42.45	42.45	1,390,400
08 Feb 2022	40.62	41.38	40.48	40.87	40.87	770,600
07 Feb 2022	41.69	41.91	40.65	40.70	40.70	955,200
04 Feb 2022	41.35	42.21	40.89	41.73	41.73	1,027,600
03 Feb 2022	40.95	42.45	40.62	41.58	41.58	2,036,500
02 Feb 2022	41.25	44.13	41.01	41.57	41.57	3,339,800
01 Feb 2022	40.59	41.97	40.16	41.26	41.26	3,125,300
31 Jan 2022	38.88	40.15	38.64	40.03	40.03	1,560,900
28 Jan 2022	37.65	38.74	37.27	38.72	38.72	752,000
27 Jan 2022	37.86	38.81	37.56	37.59	37.59	1,018,900
26 Jan 2022	38.84	39.18	37.49	37.68	37.68	897,700
25 Jan 2022	38.91	39.08	37.91	38.26	38.26	1,015,300
24 Jan 2022	39.70	39.70	37.48	39.56	39.56	1,698,500
21 Jan 2022	40.41	40.78	39.54	39.78	39.78	1,461,800
20 Jan 2022	42.00	42.49	40.59	40.75	40.75	1,128,800
19 Jan 2022	41.75	42.22	41.30	41.69	41.69	2,248,800
18 Jan 2022	42.45	42.77	41.40	41.68	41.68	2,927,500
14 Jan 2022	42.91	43.34	42.44	43.04	43.04	1,114,300
13 Jan 2022	44.34	44.59	43.29	43.34	43.34	945,200
12 Jan 2022	44.23	44.68	43.96	44.23	44.23	1,120,400
11 Jan 2022	42.48	44.37	42.07	44.36	44.36	1,500,500
10 Jan 2022	42.51	42.87	42.25	42.50	42.50	2,231,500
07 Jan 2022	47.42	47.42	42.34	42.71	42.71	4,438,300
06 Jan 2022	45.64	48.34	45.11	47.82	47.82	1,671,000
05 Jan 2022	46.99	47.56	45.66	45.68	45.68	979,500
04 Jan 2022	47.85	48.20	46.04	47.15	47.15	1,152,900
04 Jan 2022	0.07 Dividend
03 Jan 2022	48.26	48.42	47.30	48.20	48.13	984,100
31 Dec 2021	48.20	48.61	47.89	48.30	48.23	679,600
30 Dec 2021	48.02	48.60	47.85	48.22	48.15	739,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,543.91+638.74(+2.21%)

CMC Crypto 200650.34-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

The New York Times Company (NYT)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,543.91
+638.74(+2.21%)

CMC Crypto 200
650.34
-23.03(-3.42%)