NYT: Historical Prices for N Y TIMES CL A

Date	Open	High	Low	Close	Volume	Adj Close*
30-Sep-96	31.50	32.58	31.50	32.34	205,200	12.68
27-Sep-96	31.98	31.98	31.26	31.62	392,000	12.40
26-Sep-96	32.22	32.46	31.74	31.74	174,800	12.44
25-Sep-96	31.50	32.46	31.50	32.46	249,000	12.73
24-Sep-96	31.50	31.98	31.26	31.50	194,600	12.35
23-Sep-96	30.67	31.38	30.67	31.38	381,800	12.30
20-Sep-96	31.38	31.50	30.55	30.67	418,400	12.02
19-Sep-96	31.74	32.10	31.26	31.26	255,400	12.26
18-Sep-96	31.62	31.74	31.50	31.62	591,400	12.40
17-Sep-96	31.02	31.86	30.67	31.38	285,400	12.30
16-Sep-96	30.67	30.91	30.67	30.79	160,200	12.07
13-Sep-96	30.91	31.02	30.55	30.55	275,600	11.97
12-Sep-96	30.67	30.79	30.55	30.79	93,400	12.07
11-Sep-96	30.31	30.55	30.19	30.43	328,200	11.93
10-Sep-96	30.43	30.91	30.31	30.43	284,200	11.93
9-Sep-96	30.07	30.31	29.83	30.19	193,800	11.83
6-Sep-96	29.83	30.07	29.83	29.95	97,800	11.74
5-Sep-96	29.95	30.07	29.83	29.95	195,600	11.74
4-Sep-96	29.71	29.95	29.71	29.95	220,600	11.74
3-Sep-96	30.07	30.07	29.59	29.71	316,400	11.65
30-Aug-96	30.31	30.31	29.95	29.95	244,000	11.74
29-Aug-96	30.67	30.67	30.19	30.31	773,800	11.88
29-Aug-96	$ 0.07 Dividend
28-Aug-96	30.89	31.01	30.53	30.65	146,400	11.96
27-Aug-96	30.17	31.01	30.17	30.53	364,000	11.91
26-Aug-96	30.41	30.53	30.05	30.17	350,600	11.77
23-Aug-96	30.41	30.53	30.17	30.41	266,800	11.87
22-Aug-96	30.05	30.53	29.94	30.53	223,200	11.91
21-Aug-96	29.82	29.94	29.70	29.94	113,800	11.68
20-Aug-96	29.70	30.05	29.70	29.94	212,000	11.68
19-Aug-96	29.58	30.05	29.58	29.82	244,200	11.63
16-Aug-96	29.58	29.82	29.58	29.82	265,600	11.63
15-Aug-96	29.22	29.58	29.22	29.46	446,600	11.50
14-Aug-96	28.98	29.34	28.86	29.10	563,800	11.36
13-Aug-96	29.46	29.46	28.86	28.86	1,068,200	11.26
12-Aug-96	28.50	29.46	28.50	29.34	165,000	11.45
9-Aug-96	28.39	28.74	28.27	28.62	422,600	11.17
8-Aug-96	28.39	28.74	28.15	28.39	515,800	11.08
7-Aug-96	28.74	28.86	28.15	28.27	1,354,000	11.03
6-Aug-96	28.86	29.10	28.62	28.86	737,600	11.26
5-Aug-96	28.50	29.10	28.50	28.98	125,400	11.31
2-Aug-96	28.03	28.62	28.03	28.62	454,200	11.17
1-Aug-96	27.79	28.15	27.67	28.03	216,600	10.94
31-Jul-96	27.55	27.79	27.43	27.79	292,800	10.84
30-Jul-96	27.79	27.91	27.67	27.79	192,200	10.84
29-Jul-96	28.03	28.09	27.55	27.79	112,400	10.84
26-Jul-96	27.91	28.27	27.91	28.15	304,800	10.98
25-Jul-96	27.67	28.03	27.55	28.03	205,400	10.94
24-Jul-96	28.15	28.15	27.31	27.43	344,200	10.70
23-Jul-96	27.79	28.62	27.79	28.39	500,400	11.08
22-Jul-96	28.15	28.15	27.67	27.79	710,400	10.84
19-Jul-96	28.62	28.86	28.15	28.27	368,600	11.03
18-Jul-96	27.91	28.86	27.79	28.86	458,200	11.26
17-Jul-96	27.91	28.03	26.95	27.67	252,600	10.80
16-Jul-96	28.15	28.15	26.24	27.79	359,200	10.84
15-Jul-96	29.22	29.22	28.15	28.27	196,600	11.03
12-Jul-96	28.98	29.46	28.98	29.10	319,600	11.36
11-Jul-96	29.46	29.58	28.98	29.10	283,200	11.36
10-Jul-96	29.58	29.70	29.22	29.58	109,600	11.54
9-Jul-96	30.17	30.17	29.46	29.58	302,800	11.54
8-Jul-96	30.05	30.41	29.82	29.94	107,600	11.68
5-Jul-96	29.94	30.41	29.82	30.17	71,400	11.77
3-Jul-96	30.17	30.65	30.17	30.17	218,800	11.77
2-Jul-96	30.77	30.89	30.29	30.29	251,600	11.82
1-Jul-96	31.01	31.25	30.65	30.77	177,000	12.01
28-Jun-96	30.41	31.13	30.41	31.13	199,800	12.15
27-Jun-96	30.17	30.65	29.82	30.41	304,800	11.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions