News. Analysis. Insight.™ - 100 Years of Journalistic Excellence

•

NEW YORK TIMES CO. Add to My Watchlist

(NYSE: NYT)

8.76

-0.23 (-2.56%)

621,814

Month:	Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:	2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:	1 Month 3 Month 1 Year

Date	Open	High	Low	Volume	Close	Change %
11/26/09	8.92	9.04	8.89	828,736	8.99	0.00 0.00%
11/25/09	8.92	9.04	8.89	828,736	8.99	+0.11 +1.24%
11/24/09	8.89	9.15	8.73	866,521	8.88	-0.03 -0.34%
11/23/09	8.97	9.10	8.84	1,241,626	8.91	+0.26 +3.01%
11/20/09	8.86	8.86	8.36	1,019,243	8.65	-0.19 -2.15%
11/19/09	9.16	9.17	8.69	1,468,306	8.84	-0.41 -4.43%
11/18/09	9.46	9.52	9.16	1,486,681	9.25	-0.30 -3.14%
11/17/09	9.50	9.58	9.23	997,351	9.55	0.00 0.00%
11/16/09	9.13	9.62	8.97	1,589,977	9.55	+0.60 +6.70%
11/13/09	9.04	9.17	8.89	1,735,816	8.95	+0.04 +0.45%
11/12/09	8.94	9.20	8.86	1,655,995	8.91	-0.08 -0.89%
11/11/09	8.81	9.15	8.81	2,157,407	8.99	+0.32 +3.69%
11/10/09	8.59	8.81	8.47	1,714,483	8.67	+0.04 +0.46%
11/09/09	8.21	8.71	8.14	2,068,556	8.63	+0.46 +5.63%
11/06/09	7.97	8.41	7.97	1,949,724	8.17	-0.09 -1.09%
11/05/09	7.71	8.28	7.71	2,320,566	8.26	+0.61 +7.97%
11/04/09	8.03	8.25	7.60	2,879,134	7.65	-0.33 -4.14%
11/03/09	7.71	8.01	7.54	3,399,805	7.98	+0.20 +2.57%
11/02/09	8.01	8.32	7.62	2,955,942	7.78	-0.19 -2.38%
10/30/09	8.65	8.79	7.97	2,985,371	7.97	-0.82 -9.33%
10/29/09	8.65	8.94	8.65	2,322,675	8.79	+0.23 +2.69%
10/28/09	9.57	9.62	8.51	4,560,128	8.56	-1.15 -11.84%
10/27/09	10.06	10.25	9.62	1,927,836	9.71	-0.37 -3.67%
10/26/09	10.86	10.93	9.94	2,662,641	10.08	-0.66 -6.15%
10/23/09	10.81	10.90	10.41	3,420,237	10.74	+0.02 +0.19%
10/22/09	8.75	10.84	9.51	6,587,410	10.72	+1.97 +22.51%
10/21/09	8.65	9.08	8.49	1,998,872	8.75	+0.10 +1.16%
10/20/09	8.72	8.88	8.63	1,257,212	8.65	-0.26 -2.92%
10/19/09	8.52	8.93	8.23	1,515,324	8.91	+0.43 +5.07%
10/16/09	8.57	8.72	8.37	944,904	8.48	-0.19 -2.19%
10/15/09	8.44	8.92	8.35	2,147,418	8.67	0.00 0.00%
10/14/09	8.51	8.70	8.16	1,342,254	8.67	+0.36 +4.33%
10/13/09	8.34	8.39	8.09	733,671	8.31	-0.08 -0.95%
10/12/09	8.64	8.65	8.29	729,250	8.39	-0.09 -1.06%
10/09/09	8.57	8.65	8.36	815,464	8.48	-0.11 -1.28%
10/08/09	8.11	8.62	8.06	1,746,675	8.59	+0.56 +6.97%
10/07/09	8.19	8.22	7.92	1,739,814	8.03	-0.17 -2.07%
10/06/09	7.90	8.39	7.74	2,129,441	8.20	+0.39 +4.99%
10/05/09	7.33	7.85	7.28	1,553,955	7.81	+0.49 +6.69%
10/02/09	7.64	7.67	7.25	1,308,717	7.32	-0.43 -5.55%
10/01/09	8.08	8.14	7.60	1,431,791	7.75	-0.37 -4.56%
09/30/09	8.35	8.47	8.00	2,473,843	8.12	-0.27 -3.22%
09/29/09	8.70	8.86	8.26	4,247,593	8.39	+0.34 +4.22%
09/28/09	7.74	8.08	7.67	1,053,195	8.05	+0.27 +3.47%
09/25/09	7.74	7.99	7.47	1,010,677	7.78	+0.03 +0.39%
09/24/09	8.16	8.19	7.69	1,270,679	7.75	-0.37 -4.56%
09/23/09	8.41	8.55	8.08	1,698,993	8.12	-0.25 -2.99%
09/22/09	8.23	8.68	8.16	1,943,992	8.37	+0.21 +2.57%
09/21/09	8.30	8.30	7.85	1,291,186	8.16	-0.20 -2.39%
09/18/09	8.57	8.57	8.25	2,488,426	8.36	-0.06 -0.71%
09/17/09	8.78	9.34	8.35	2,348,476	8.42	+0.02 +0.24%
09/16/09	8.00	8.86	7.90	2,363,935	8.40	+0.52 +6.60%
09/15/09	7.70	7.91	7.57	1,003,815	7.88	+0.15 +1.94%
09/14/09	7.68	7.78	7.46	793,670	7.73	-0.05 -0.64%
09/11/09	7.74	7.94	7.67	1,437,427	7.78	+0.06 +0.78%
09/10/09	7.37	7.81	7.26	1,406,686	7.72	+0.35 +4.75%
09/09/09	7.23	7.39	7.14	687,651	7.37	+0.17 +2.36%
09/08/09	7.24	7.32	7.07	696,633	7.20	+0.06 +0.84%
09/07/09	7.13	7.21	6.86	761,866	7.14	0.00 0.00%
09/04/09	7.13	7.21	6.86	761,866	7.14	0.00 0.00%
09/03/09	7.14	7.26	6.94	639,030	7.14	+0.02 +0.28%
09/02/09	7.30	7.95	7.04	1,063,898	7.12	-0.18 -2.47%
\/ Download Data To Spreadsheet

Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs