NYT Historical Prices | New York Times Company (The) Co Stock

Dow

1.35% Nasdaq

1.12%

The New York Times Company (NYT)

-NYSE

10.46 0.09(0.85%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 9, 2012	8.58	8.83	8.36	8.83	1,504,900	8.83
Aug 8, 2012	8.01	8.86	7.90	8.57	3,168,600	8.57
Aug 7, 2012	8.01	8.13	7.95	8.08	952,800	8.08
Aug 6, 2012	7.79	8.05	7.75	7.96	1,091,500	7.96
Aug 3, 2012	7.82	7.93	7.74	7.78	1,034,200	7.78
Aug 2, 2012	7.60	7.84	7.54	7.61	992,700	7.61
Aug 1, 2012	7.81	7.85	7.62	7.63	1,009,500	7.63
Jul 31, 2012	7.77	7.87	7.71	7.75	1,169,200	7.75
Jul 30, 2012	7.91	7.97	7.71	7.81	1,202,200	7.81
Jul 27, 2012	7.83	8.00	7.65	7.91	1,688,100	7.91
Jul 26, 2012	7.17	7.97	7.17	7.80	2,309,100	7.80
Jul 25, 2012	7.11	7.14	7.00	7.05	1,212,400	7.05
Jul 24, 2012	7.19	7.19	6.93	7.05	795,100	7.05
Jul 23, 2012	7.25	7.29	7.05	7.14	726,000	7.14
Jul 20, 2012	7.42	7.49	7.35	7.41	636,600	7.41
Jul 19, 2012	7.60	7.68	7.46	7.48	802,500	7.48
Jul 18, 2012	7.46	7.70	7.42	7.57	938,000	7.57
Jul 17, 2012	7.53	7.58	7.41	7.46	861,300	7.46
Jul 16, 2012	7.41	7.60	7.36	7.46	697,200	7.46
Jul 13, 2012	7.46	7.59	7.43	7.47	609,700	7.47
Jul 12, 2012	7.39	7.48	7.33	7.41	984,200	7.41
Jul 11, 2012	7.57	7.66	7.35	7.46	1,008,700	7.46
Jul 10, 2012	7.78	7.90	7.45	7.53	847,900	7.53
Jul 9, 2012	7.68	7.83	7.60	7.70	733,800	7.70
Jul 6, 2012	7.68	7.84	7.63	7.68	1,303,700	7.68
Jul 5, 2012	7.91	7.98	7.74	7.79	1,197,200	7.79
Jul 3, 2012	7.97	8.00	7.74	7.98	1,122,000	7.98
Jul 2, 2012	7.88	7.96	7.73	7.96	1,143,500	7.96
Jun 29, 2012	7.83	7.95	7.66	7.80	2,090,500	7.80
Jun 28, 2012	7.35	7.66	7.24	7.66	2,346,200	7.66
Jun 27, 2012	6.91	7.41	6.88	7.41	3,199,600	7.41
Jun 26, 2012	6.71	6.94	6.62	6.86	958,700	6.86
Jun 25, 2012	6.74	6.79	6.66	6.66	465,600	6.66
Jun 22, 2012	6.90	6.98	6.77	6.89	814,100	6.89
Jun 21, 2012	6.99	7.00	6.73	6.84	639,400	6.84
Jun 20, 2012	7.00	7.01	6.87	6.95	596,800	6.95
Jun 19, 2012	6.88	7.02	6.73	6.97	1,092,500	6.97
Jun 18, 2012	6.63	6.83	6.61	6.82	1,030,600	6.82
Jun 15, 2012	6.59	6.69	6.41	6.67	1,442,500	6.67
Jun 14, 2012	6.43	6.55	6.37	6.55	871,800	6.55
Jun 13, 2012	6.55	6.56	6.36	6.40	1,032,800	6.40
Jun 12, 2012	6.49	6.55	6.33	6.55	1,329,100	6.55
Jun 11, 2012	6.78	6.79	6.44	6.44	1,098,100	6.44
Jun 8, 2012	6.61	6.75	6.53	6.72	472,200	6.72
Jun 7, 2012	6.84	6.86	6.48	6.61	1,249,600	6.61
Jun 6, 2012	6.55	6.72	6.53	6.71	570,700	6.71
Jun 5, 2012	6.25	6.51	6.25	6.50	805,100	6.50
Jun 4, 2012	6.39	6.45	6.24	6.31	670,200	6.31
Jun 1, 2012	6.49	6.50	6.33	6.36	1,499,000	6.36
May 31, 2012	6.69	6.74	6.56	6.65	1,321,200	6.65
May 30, 2012	6.77	6.81	6.63	6.69	2,116,000	6.69
May 29, 2012	6.61	6.92	6.57	6.86	2,100,600	6.86
May 25, 2012	6.56	6.63	6.48	6.55	774,300	6.55
May 24, 2012	6.32	6.58	6.27	6.54	1,726,000	6.54
May 23, 2012	6.11	6.34	6.07	6.31	914,000	6.31
May 22, 2012	6.26	6.35	6.10	6.16	896,700	6.16
May 21, 2012	6.20	6.29	6.13	6.26	663,000	6.26
May 18, 2012	6.32	6.35	6.15	6.19	783,400	6.19
May 17, 2012	6.38	6.48	6.30	6.32	1,142,700	6.32
May 16, 2012	6.41	6.47	6.34	6.36	641,900	6.36
May 15, 2012	6.41	6.50	6.35	6.39	994,000	6.39
May 14, 2012	6.35	6.50	6.35	6.42	846,200	6.42
May 11, 2012	6.45	6.59	6.41	6.43	1,070,200	6.43
May 10, 2012	6.41	6.55	6.39	6.51	1,726,400	6.51
May 9, 2012	6.13	6.36	6.12	6.34	1,307,100	6.34
May 8, 2012	5.95	6.15	5.93	6.14	1,012,100	6.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NYT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The New York Times Company (NYT)