New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.20	31.28	30.78	30.80	1,106,810	-0.54(-1.72%)
Jan 30, 2020	30.64	31.42	30.52	31.34	1,671,475	+0.38(+1.21%)
Jan 29, 2020	31.70	31.90	30.94	30.96	949,188	-0.60(-1.89%)
Jan 28, 2020	31.55	31.78	31.47	31.56	713,808	+0.11(+0.34%)
Jan 27, 2020	30.95	31.66	30.91	31.46	1,433,876	+0.01(+0.03%)
Jan 24, 2020	32.36	32.40	30.97	31.45	1,420,666	-0.84(-2.59%)
Jan 23, 2020	32.44	32.62	31.93	32.28	1,253,221	-0.24(-0.74%)
Jan 22, 2020	32.40	33.96	32.24	32.52	1,286,347	+0.13(+0.39%)
Jan 21, 2020	32.49	32.62	32.20	32.40	1,083,028	-0.18(-0.56%)
Jan 17, 2020	32.40	32.73	32.37	32.58	1,066,279	+0.21(+0.65%)
Jan 16, 2020	32.12	32.38	31.83	32.37	1,203,090	+0.39(+1.23%)
Jan 15, 2020	31.79	31.99	31.50	31.97	1,259,387	+0.27(+0.85%)
Jan 14, 2020	30.56	31.83	30.38	31.71	2,809,032	+1.40(+4.60%)
Jan 13, 2020	30.13	30.36	29.86	30.31	1,590,959	+0.24(+0.80%)
Jan 10, 2020	30.41	30.51	29.98	30.07	1,310,608	-0.26(-0.86%)
Jan 09, 2020	31.42	31.51	30.23	30.33	1,089,575	-0.98(-3.13%)
Jan 08, 2020	31.25	31.51	31.05	31.31	1,890,045	+0.08(+0.25%)
Jan 07, 2020	31.40	31.62	31.22	31.23	771,260	-0.30(-0.95%)
Jan 06, 2020	31.29	31.65	31.17	31.53	1,218,259	+0.05(+0.15%)
Jan 03, 2020	30.74	31.51	30.65	31.48	920,834	+0.17(+0.55%)
Jan 02, 2020	31.01	31.32	30.85	31.31	1,049,226	+0.40(+1.31%)
Dec 31, 2019	30.80	31.03	30.72	30.91	927,912	+0.02(+0.06%)
Dec 30, 2019	30.74	31.01	30.61	30.89	1,175,819	+0.10(+0.31%)
Dec 27, 2019	31.39	31.47	30.77	30.79	988,905	-0.57(-1.81%)
Dec 26, 2019	31.24	31.44	30.74	31.36	1,375,308	+0.19(+0.62%)
Dec 24, 2019	31.47	31.60	31.16	31.17	375,848	-0.24(-0.76%)
Dec 23, 2019	31.49	31.74	31.25	31.41	1,563,462	-0.01(-0.03%)
Dec 20, 2019	31.99	32.09	31.41	31.42	2,279,240	-0.51(-1.59%)
Dec 19, 2019	32.13	32.26	31.86	31.93	1,211,151	-0.16(-0.51%)
Dec 18, 2019	31.77	32.23	31.70	32.09	1,856,057	+0.39(+1.24%)
Dec 17, 2019	31.56	31.79	31.34	31.70	638,525	+0.12(+0.40%)
Dec 16, 2019	31.64	31.95	31.46	31.57	1,445,807	+0.13(+0.43%)
Dec 13, 2019	31.91	32.09	31.37	31.44	1,636,102	-0.58(-1.80%)
Dec 12, 2019	31.05	32.07	31.00	32.01	1,901,236	+0.93(+3.00%)
Dec 11, 2019	31.14	31.20	30.91	31.08	633,760	+0.00(+0.00%)
Dec 10, 2019	31.01	31.19	30.92	31.08	670,818	+0.07(+0.22%)
Dec 09, 2019	31.02	31.20	30.90	31.01	783,937	-0.07(-0.22%)
Dec 06, 2019	30.91	31.16	30.73	31.08	1,465,508	+0.49(+1.60%)
Dec 05, 2019	29.88	30.73	29.86	30.59	2,802,241	+0.76(+2.54%)
Dec 04, 2019	30.04	30.44	29.83	29.83	2,033,046	-0.17(-0.58%)
Dec 03, 2019	30.71	30.75	29.87	30.00	1,460,496	-1.03(-3.31%)
Dec 02, 2019	30.98	31.14	30.70	31.03	1,228,750	+0.05(+0.15%)
Nov 29, 2019	30.92	31.12	30.81	30.98	508,244	+0.08(+0.25%)
Nov 27, 2019	31.05	31.19	30.79	30.91	1,184,792	+0.00(+0.00%)
Nov 26, 2019	30.52	30.93	30.33	30.91	1,078,922	+0.41(+1.35%)
Nov 25, 2019	30.17	30.73	29.94	30.49	1,416,883	+0.48(+1.60%)
Nov 22, 2019	29.85	30.19	29.38	30.01	894,501	+0.34(+1.13%)
Nov 21, 2019	29.99	30.07	29.57	29.68	1,645,596	-0.33(-1.09%)
Nov 20, 2019	30.34	30.62	29.57	30.00	2,062,239	-0.53(-1.73%)
Nov 19, 2019	30.48	30.68	30.07	30.53	2,091,075	+0.05(+0.16%)
Nov 18, 2019	30.23	30.50	29.96	30.48	820,713	+0.13(+0.44%)
Nov 15, 2019	30.11	30.40	29.96	30.35	659,686	+0.41(+1.38%)
Nov 14, 2019	29.57	29.95	29.43	29.94	971,571	+0.22(+0.74%)
Nov 13, 2019	29.38	29.83	29.26	29.72	969,269	+0.12(+0.39%)
Nov 12, 2019	29.96	30.02	29.45	29.60	925,291	-0.37(-1.22%)
Nov 11, 2019	29.58	30.18	29.43	29.97	747,221	+0.21(+0.71%)
Nov 08, 2019	29.01	29.76	28.90	29.75	916,879	+0.73(+2.52%)
Nov 07, 2019	29.98	30.21	28.76	29.02	1,903,328	-0.46(-1.56%)
Nov 06, 2019	30.51	30.51	27.49	29.49	5,748,797	-1.18(-3.85%)
Nov 05, 2019	30.65	30.86	30.33	30.67	2,825,488	+0.08(+0.25%)
Nov 04, 2019	30.09	30.66	29.91	30.59	2,051,898	+0.67(+2.25%)