New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.79	21.84	21.36	21.65	1,459,622	-0.05(-0.22%)
May 30, 2018	21.84	21.98	21.60	21.69	1,650,202	-0.05(-0.22%)
May 29, 2018	22.03	22.17	21.41	21.74	1,529,940	-0.48(-2.14%)
May 25, 2018		22.22	22.22	22.22	0	+0.33(+1.52%)
May 24, 2018	22.07	22.07	21.84	21.88	1,571,756	-0.14(-0.65%)
May 23, 2018	21.93	22.07	21.84	22.03	1,735,819	-0.10(-0.43%)
May 22, 2018	22.50	22.79	22.07	22.12	1,787,619	-0.71(-3.13%)
May 21, 2018	22.74	23.31	22.64	22.84	3,164,145	+0.00(+0.00%)
May 18, 2018	22.45	22.93	22.41	22.84	3,435,604	+0.52(+2.35%)
May 17, 2018	22.22	22.45	21.93	22.31	2,776,236	+0.10(+0.43%)
May 16, 2018	21.93	22.31	21.50	22.22	3,332,599	+0.38(+1.74%)
May 15, 2018	21.55	21.98	21.41	21.84	2,254,208	+0.24(+1.10%)
May 14, 2018	21.55	21.93	21.46	21.60	1,946,492	+0.05(+0.22%)
May 11, 2018	21.50	21.55	21.27	21.55	1,742,545	+0.10(+0.44%)
May 10, 2018	21.88	21.88	21.41	21.46	1,317,221	-0.33(-1.53%)
May 09, 2018	21.69	21.93	21.60	21.79	1,427,545	+0.10(+0.44%)
May 08, 2018	21.98	22.07	21.55	21.69	1,369,944	-0.33(-1.51%)
May 07, 2018	21.55	22.26	21.36	22.03	2,968,360	+0.33(+1.54%)
May 04, 2018	21.93	22.10	21.55	21.69	2,543,539	-0.19(-0.87%)
May 03, 2018	22.31	22.36	20.74	21.88	3,652,013	+0.00(+0.00%)
May 02, 2018	21.84	22.31	21.74	21.88	3,413,598	+0.07(+0.31%)