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)
9.950 USD  +0.240 (+2.47%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote Chart Options News SEC Filings
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 Bots go here