Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
New York Times Co. Cl A (NY: NYT)
10.55 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 10.55 10.63 10.41 10.55 1,011,075 +0.01(+0.09%)
Jun 17, 2013 10.69 10.75 10.49 10.54 1,072,647 -0.05(-0.47%)
Jun 14, 2013 10.73 10.75 10.43 10.59 1,208,935 -0.16(-1.49%)
Jun 13, 2013 10.20 10.87 10.14 10.75 2,557,592 +0.61(+6.02%)
Jun 12, 2013 10.33 10.33 10.10 10.14 770,399 -0.12(-1.17%)
Jun 11, 2013 10.11 10.36 10.05 10.26 1,069,894 -0.06(-0.58%)
Jun 10, 2013 10.31 10.32 10.17 10.32 977,538 +0.03(+0.29%)
Jun 07, 2013 10.22 10.40 10.16 10.29 669,929 +0.07(+0.68%)
Jun 06, 2013 10.14 10.22 10.00 10.22 886,433 +0.14(+1.39%)
Jun 05, 2013 10.25 10.38 10.06 10.08 1,319,910 -0.22(-2.14%)
Jun 04, 2013 10.35 10.61 10.15 10.30 1,713,865 -0.06(-0.58%)
Jun 03, 2013 10.57 10.58 10.21 10.36 2,112,523 -0.21(-1.99%)
May 31, 2013 10.70 10.84 10.56 10.57 1,119,799 -0.23(-2.13%)
May 30, 2013 10.75 10.83 10.69 10.80 1,452,927 +0.10(+0.93%)
May 29, 2013 10.49 10.76 10.45 10.70 2,316,672 +0.10(+0.94%)
May 28, 2013 10.49 10.66 10.49 10.60 1,942,758 +0.24(+2.32%)
May 24, 2013 10.12 10.41 10.02 10.36 1,517,150 +0.15(+1.47%)
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%)
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 Bots go here

WHAT'S POPULAR IN THE VILLE

1
The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster
2
Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer
3
Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster
4
What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison
5
In Insider Trading, Phillip Frost Increases Stake in Opko Health Inc. and Larry Page Sells Shares of Google Inc
Jonathan Moreland