NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 20128.198.297.998.187.672,212,300
Oct 26, 20128.328.348.118.197.682,368,400
Oct 25, 20129.9910.038.178.317.798,817,600
Oct 24, 201210.6110.7310.5110.659.982,190,900
Oct 23, 201210.7310.7310.4610.569.90999,000
Oct 22, 201210.6710.8710.5410.8610.181,453,400
Oct 19, 201210.7910.8010.2610.6710.001,680,300
Oct 18, 201210.8311.0710.7410.8310.15892,100
Oct 17, 201210.7510.8910.6510.8710.19641,800
Oct 16, 201210.9210.9710.6210.7110.041,125,000
Oct 15, 201210.4210.9210.2210.8810.201,921,700
Oct 12, 201210.3410.4010.1010.389.73891,700
Oct 11, 201210.4110.6310.2510.359.702,176,700
Oct 10, 201210.0410.099.839.989.35812,800
Oct 09, 201210.0410.109.9610.059.42860,600
Oct 08, 201210.2010.2010.0010.069.43915,700
Oct 05, 201210.0510.339.9610.279.631,371,100
Oct 04, 20129.7410.019.6310.019.381,073,200
Oct 03, 20129.729.819.639.679.06495,200
Oct 02, 20129.779.869.679.739.12573,400
Oct 01, 20129.809.839.609.729.11940,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.