Historical Prices for The New York Times Company (NYT)

Symbol:

Historical Data for The New York Times Company (NYT)

After Hours: $ 7.08

0.00 (0.00%)

Volume: 11.44 k

5:09 PM EST Nov 18, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	7.08	7.19	6.92	7.08	1,718,399	-0.02	-0.28%
11/17/08	7.17	7.40	7.00	7.10	1,345,640	-0.24	-3.27%
11/14/08	7.82	8.06	7.25	7.34	2,383,980	-0.62	-7.79%
11/13/08	7.92	8.10	7.33	7.96	3,018,355	0.26	3.38%
11/12/08	8.27	8.29	7.68	7.70	915,786	-0.68	-8.11%
11/11/08	8.64	8.69	8.12	8.38	1,166,065	-0.30	-3.46%
11/10/08	9.44	9.44	8.62	8.68	1,017,394	-0.64	-6.87%
11/7/08	9.81	9.81	9.11	9.32	783,479	-0.11	-1.17%
11/6/08	9.76	10.00	9.37	9.43	818,337	-0.41	-4.17%
11/5/08	10.14	10.30	9.79	9.84	1,145,828	-0.44	-4.28%
11/4/08	10.05	10.55	9.80	10.28	1,150,327	0.39	3.94%
11/3/08	10.00	10.19	9.70	9.89	1,163,391	-0.11	-1.10%
10/31/08	9.89	10.16	9.78	10.00	1,872,358	0.07	0.70%
10/30/08	9.94	10.07	9.67	9.93	1,079,614	0.21	2.16%
10/29/08	10.00	10.09	9.57	9.72	1,536,720	-0.36	-3.57%
10/28/08	9.52	10.08	9.44	10.08	1,457,842	0.57	5.99%
10/27/08	9.45	9.68	8.92	9.51	2,087,067	-0.04	-0.42%
10/24/08	8.86	10.10	8.86	9.55	2,035,565	-1.15	-10.75%
10/23/08	10.92	11.01	9.51	10.70	2,085,167	0.02	0.19%
10/22/08	11.49	11.94	10.68	10.68	1,461,861	-1.20	-10.10%
10/21/08	13.50	13.50	11.74	11.88	1,343,023	-1.20	-9.17%
10/20/08	13.54	13.61	11.95	13.08	1,635,588	0.57	4.56%
10/17/08	12.32	13.12	11.85	12.51	1,260,504	-0.02	-0.16%
10/16/08	12.00	12.58	11.66	12.53	1,547,823	0.48	3.98%
10/15/08	12.77	12.87	11.82	12.05	1,840,812	-0.97	-7.45%
10/14/08	13.00	16.09	12.83	13.02	1,710,241	0.39	3.09%
10/13/08	13.63	14.22	12.52	12.63	1,747,724	-0.97	-7.13%
10/10/08	11.50	14.30	11.22	13.60	2,754,273	1.43	11.75%
10/9/08	13.19	13.43	12.17	12.17	1,452,206	-1.09	-8.22%
10/8/08	13.00	13.95	12.50	13.26	2,010,274	-0.14	-1.04%
10/7/08	13.23	13.65	12.67	13.40	1,679,477	0.35	2.68%
10/6/08	12.42	13.30	12.26	13.05	1,895,972	-0.17	-1.29%
10/3/08	14.03	14.74	13.16	13.22	1,450,442	-0.64	-4.62%
10/2/08	15.00	15.10	13.85	13.86	2,124,727	-0.96	-6.48%
10/1/08	14.40	15.20	13.91	14.82	1,565,083	0.53	3.71%
9/30/08	14.52	15.00	14.13	14.29	915,791	-0.06	-0.42%
9/29/08	14.91	15.00	13.83	14.35	1,143,518	-0.57	-3.82%
9/26/08	14.94	15.1999	14.47	14.92	1,084,920	0.03	0.20%
9/25/08	14.75	15.49	14.585	14.89	1,136,355	0.45	3.12%
9/24/08	14.82	15.41	14.32	14.44	777,149	-0.35	-2.37%
9/23/08	15.49	15.54	14.51	14.79	956,440	0.29	2.00%
9/22/08	14.86	15.38	14.29	14.50	1,125,950	-0.60	-3.97%
9/19/08	15.69	16.75	14.81	15.10	4,386,474	-0.15	-0.98%
9/18/08	13.80	15.32	13.80	15.25	2,703,855	1.63	11.97%
9/17/08	13.72	14.20	13.62	13.62	1,548,424	-0.37	-2.64%
9/16/08	13.21	14.37	13.21	13.99	1,547,237	0.50	3.71%
9/15/08	14.61	15.34	13.38	13.49	3,132,742	-1.76	-11.54%
9/12/08	15.00	16.055	15.00	15.25	3,373,522	0.02	0.13%
9/11/08	13.94	15.35	13.94	15.23	3,074,492	1.27	9.10%
9/10/08	14.19	14.29	13.62	13.96	1,548,700	-0.04	-0.29%
9/9/08	14.35	14.985	13.88	14.00	2,810,977	-0.25	-1.75%
9/8/08	13.87	14.31	13.80	14.25	1,222,988	0.68	5.01%
9/5/08	13.25	13.65	12.94	13.57	1,246,691	0.25	1.88%
9/4/08	13.53	13.60	12.81	13.32	1,822,026	-0.32	-2.35%
9/3/08	13.24	13.81	13.12	13.64	1,374,733	0.52	3.96%
9/2/08	13.01	13.80	12.97	13.12	933,894	0.13	1.00%
8/29/08	12.89	13.07	12.83	12.99	1,203,580	0.08	0.62%
8/28/08	12.83	12.97	12.52	12.91	1,242,061	0.05	0.39%
8/27/08	12.79	12.99	12.53	12.86	880,135	0.20	1.58%
8/26/08	12.98	12.98	12.51	12.66	1,129,982	-0.22	-1.71%
8/25/08	13.18	13.19	12.76	12.88	979,804	-0.33	-2.50%
8/22/08	13.00	13.42	12.84	13.21	1,573,596	0.12	0.92%
8/21/08	12.67	13.13	12.67	13.09	1,244,606	0.11	0.85%
8/20/08	13.38	13.45	12.66	12.98	1,981,319	-0.39	-2.92%