New York Times Co. Cl A Stock Price History | Historical NYT Company Stock Prices | Breaking Business News, Headlines, Stories and Video

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	9.690	10.22	9.640	10.21	2,483,543	+0.42(+4.29%)
May 22, 2013	10.29	10.33	9.750	9.790	3,728,004	-0.52(-5.04%)
May 21, 2013	10.00	10.35	10.00	10.31	4,686,964	+0.29(+2.89%)
May 20, 2013	9.890	10.16	9.880	10.02	2,067,056	+0.07(+0.70%)
May 17, 2013	9.750	10.07	9.710	9.950	1,421,187	+0.24(+2.47%)
May 16, 2013	9.670	9.750	9.600	9.710	1,549,603	-0.03(-0.31%)
May 15, 2013	9.680	9.880	9.675	9.740	647,387	+0.07(+0.72%)
May 13, 2013	9.810	9.819	9.660	9.670	1,491,923	-0.18(-1.83%)
May 10, 2013	9.680	9.860	9.650	9.850	1,639,756	+0.22(+2.28%)
May 09, 2013	9.460	9.720	9.440	9.630	1,527,248	+0.23(+2.45%)
May 08, 2013	9.270	9.400	9.210	9.400	893,614	+0.10(+1.08%)
May 07, 2013	9.220	9.360	9.175	9.300	1,058,525	+0.13(+1.42%)
May 06, 2013	9.190	9.310	9.105	9.170	1,495,855	-0.03(-0.33%)
May 03, 2013	9.020	9.310	8.910	9.200	2,605,669	+0.29(+3.25%)
May 02, 2013	8.780	9.010	8.710	8.910	1,125,025	+0.18(+2.06%)
May 01, 2013	8.780	8.869	8.730	8.730	1,394,659	-0.13(-1.47%)
Apr 30, 2013	8.870	9.040	8.840	8.860	1,299,072	-0.01(-0.11%)
Apr 29, 2013	8.950	8.950	8.820	8.870	1,422,144	-0.05(-0.56%)
Apr 26, 2013	9.380	9.450	8.890	8.920	1,880,039	-0.53(-5.61%)
Apr 25, 2013	8.940	9.508	8.720	9.450	4,035,219	+0.45(+5.00%)
Apr 24, 2013	8.970	9.070	8.870	9.000	2,945,532	+0.03(+0.33%)
Apr 23, 2013	9.080	9.100	8.970	8.970	2,508,745	-0.03(-0.33%)
Apr 22, 2013	8.980	9.070	8.840	9.000	1,310,430	+0.07(+0.78%)
Apr 19, 2013	9.050	9.110	8.910	8.930	1,868,635	-0.08(-0.89%)
Apr 18, 2013	8.870	9.070	8.830	9.010	1,660,593	+0.15(+1.69%)
Apr 17, 2013	9.280	9.300	8.850	8.860	1,458,418	-0.51(-5.44%)
Apr 16, 2013	9.360	9.450	9.220	9.370	796,799	+0.13(+1.41%)
Apr 15, 2013	9.800	9.940	9.230	9.240	1,329,718	-0.65(-6.57%)
Apr 12, 2013	9.960	10.04	9.810	9.890	775,222	-0.11(-1.10%)
Apr 11, 2013	9.740	10.01	9.700	10.00	1,235,198	+0.27(+2.77%)
Apr 10, 2013	9.300	9.750	9.300	9.730	906,286	+0.42(+4.51%)
Apr 09, 2013	9.470	9.590	9.300	9.310	526,479	-0.14(-1.48%)
Apr 08, 2013	9.260	9.450	9.235	9.450	487,303	+0.22(+2.38%)
Apr 05, 2013	9.100	9.270	9.000	9.230	872,514	-0.07(-0.75%)
Apr 04, 2013	9.210	9.320	9.160	9.300	619,159	+0.08(+0.87%)
Apr 03, 2013	9.430	9.505	9.185	9.220	1,356,080	-0.22(-2.33%)
Apr 02, 2013	9.510	9.660	9.405	9.440	913,116	-0.05(-0.53%)
Apr 01, 2013	9.750	9.810	9.480	9.490	1,024,855	-0.31(-3.16%)
Mar 28, 2013	9.970	9.970	9.740	9.800	870,879	-0.13(-1.31%)
Mar 27, 2013	9.770	10.02	9.690	9.930	2,254,242	+0.04(+0.40%)
Mar 26, 2013	10.06	10.06	9.790	9.890	786,850	-0.09(-0.90%)
Mar 25, 2013	9.990	10.10	9.900	9.980	784,904	+0.00(+0.00%)
Mar 22, 2013	10.00	10.10	9.930	9.980	584,882	+0.01(+0.10%)
Mar 21, 2013	10.01	10.09	9.921	9.970	722,554	-0.16(-1.58%)
Mar 20, 2013	9.960	10.15	9.870	10.13	1,944,389	+0.21(+2.12%)
Mar 19, 2013	9.920	10.02	9.815	9.920	760,443	+0.04(+0.40%)
Mar 18, 2013	9.790	9.950	9.770	9.880	767,656	-0.08(-0.80%)
Mar 15, 2013	10.03	10.05	9.890	9.960	1,847,527	-0.06(-0.60%)
Mar 14, 2013	9.990	10.06	9.900	10.02	1,076,470	+0.03(+0.30%)
Mar 13, 2013	9.840	10.00	9.790	9.990	882,118	+0.17(+1.73%)
Mar 12, 2013	9.710	9.850	9.560	9.820	1,253,809	+0.07(+0.72%)
Mar 11, 2013	9.680	9.840	9.680	9.750	759,202	+0.06(+0.62%)
Mar 08, 2013	9.730	9.730	9.510	9.690	817,605	+0.06(+0.62%)
Mar 07, 2013	9.570	9.640	9.495	9.630	860,694	+0.02(+0.21%)
Mar 06, 2013	9.650	9.745	9.500	9.610	1,508,664	-0.05(-0.52%)
Mar 05, 2013	9.700	9.770	9.500	9.660	885,376	+0.02(+0.21%)
Mar 04, 2013	9.570	9.700	9.500	9.640	1,283,849	+0.07(+0.73%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates