New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.786	10.05	9.786	9.975	3,993,208	+0.16(+1.65%)
Jun 27, 2013	9.831	9.984	9.758	9.813	1,296,363	+0.03(+0.28%)
Jun 26, 2013	9.722	9.822	9.533	9.786	1,718,342	+0.16(+1.69%)
Jun 25, 2013	9.425	9.713	9.335	9.623	2,232,316	+0.32(+3.39%)
Jun 24, 2013	9.280	9.380	9.172	9.308	1,760,371	-0.13(-1.34%)
Jun 21, 2013	9.461	9.569	9.285	9.434	2,831,009	+0.03(+0.29%)
Jun 20, 2013	9.299	9.452	9.172	9.407	1,762,962	-0.03(-0.29%)
Jun 19, 2013	9.524	9.542	9.362	9.434	1,114,574	-0.08(-0.85%)
Jun 18, 2013	9.515	9.587	9.389	9.515	1,121,060	+0.01(+0.09%)
Jun 17, 2013	9.641	9.695	9.465	9.506	1,189,330	-0.05(-0.47%)
Jun 14, 2013	9.677	9.695	9.407	9.551	1,340,444	-0.14(-1.49%)
Jun 13, 2013	9.199	9.804	9.145	9.695	2,835,809	+0.55(+6.02%)
Jun 12, 2013	9.317	9.317	9.105	9.145	854,203	-0.11(-1.17%)
Jun 11, 2013	9.118	9.344	9.064	9.253	1,186,278	-0.05(-0.58%)
Jun 10, 2013	9.299	9.308	9.172	9.308	1,083,875	+0.03(+0.29%)
Jun 07, 2013	9.217	9.380	9.163	9.280	742,804	+0.06(+0.68%)
Jun 06, 2013	9.145	9.222	9.019	9.217	982,860	+0.13(+1.39%)
Jun 05, 2013	9.244	9.362	9.073	9.091	1,463,491	-0.20(-2.14%)
Jun 04, 2013	9.335	9.569	9.154	9.289	1,900,300	-0.05(-0.58%)
Jun 03, 2013	9.533	9.542	9.208	9.344	2,342,325	-0.19(-1.99%)
May 31, 2013	9.650	9.777	9.524	9.533	1,241,611	-0.21(-2.13%)
May 30, 2013	9.695	9.767	9.641	9.740	1,610,977	+0.09(+0.93%)
May 29, 2013	9.461	9.704	9.425	9.650	2,568,681	+0.09(+0.94%)
May 28, 2013	9.461	9.614	9.461	9.560	2,154,093	+0.22(+2.32%)
May 24, 2013	9.127	9.389	9.037	9.344	1,682,187	+0.14(+1.47%)
May 23, 2013	8.739	9.217	8.694	9.208	2,753,705	+0.38(+4.29%)
May 22, 2013	9.280	9.317	8.793	8.830	4,133,539	-0.47(-5.04%)
May 21, 2013	9.019	9.330	9.019	9.299	5,196,816	+0.26(+2.89%)
May 20, 2013	8.920	9.163	8.911	9.037	2,291,912	+0.06(+0.70%)
May 17, 2013	8.793	9.082	8.757	8.974	1,575,785	+0.22(+2.47%)
May 16, 2013	8.721	8.793	8.658	8.757	1,718,170	-0.03(-0.31%)
May 15, 2013	8.730	8.911	8.726	8.784	717,810	+0.06(+0.72%)
May 13, 2013	8.848	8.856	8.712	8.721	1,654,215	-0.16(-1.83%)
May 10, 2013	8.730	8.893	8.703	8.884	1,818,130	+0.20(+2.28%)
May 09, 2013	8.532	8.766	8.514	8.685	1,693,383	+0.21(+2.45%)
May 08, 2013	8.361	8.478	8.306	8.478	990,822	+0.09(+1.08%)
May 07, 2013	8.315	8.442	8.275	8.388	1,173,672	+0.12(+1.42%)
May 06, 2013	8.288	8.397	8.212	8.270	1,658,575	-0.03(-0.33%)
May 03, 2013	8.135	8.397	8.036	8.297	2,889,116	+0.26(+3.25%)
May 02, 2013	7.919	8.126	7.855	8.036	1,247,406	+0.16(+2.06%)
May 01, 2013	7.919	7.999	7.874	7.874	1,546,371	-0.12(-1.47%)
Apr 30, 2013	8.000	8.153	7.973	7.991	1,440,386	-0.01(-0.11%)
Apr 29, 2013	8.072	8.072	7.955	8.000	1,576,846	-0.05(-0.56%)
Apr 26, 2013	8.460	8.523	8.018	8.045	2,084,551	-0.48(-5.61%)
Apr 25, 2013	8.063	8.576	7.864	8.523	4,474,174	+0.41(+5.00%)
Apr 24, 2013	8.090	8.180	8.000	8.117	3,265,949	+0.03(+0.33%)
Apr 23, 2013	8.189	8.207	8.090	8.090	2,781,648	-0.03(-0.33%)
Apr 22, 2013	8.099	8.180	7.973	8.117	1,452,979	+0.06(+0.78%)
Apr 19, 2013	8.162	8.216	8.036	8.054	2,071,906	-0.07(-0.89%)
Apr 18, 2013	8.000	8.180	7.964	8.126	1,841,233	+0.14(+1.69%)
Apr 17, 2013	8.370	8.388	7.982	7.991	1,617,066	-0.46(-5.44%)
Apr 16, 2013	8.442	8.523	8.315	8.451	883,475	+0.12(+1.41%)
Apr 15, 2013	8.839	8.965	8.324	8.333	1,474,366	-0.59(-6.57%)
Apr 12, 2013	8.983	9.055	8.848	8.920	859,551	-0.10(-1.10%)
Apr 11, 2013	8.784	9.028	8.748	9.019	1,369,564	+0.24(+2.77%)
Apr 10, 2013	8.388	8.793	8.388	8.775	1,004,872	+0.38(+4.51%)
Apr 09, 2013	8.541	8.649	8.388	8.397	583,749	-0.13(-1.48%)
Apr 08, 2013	8.352	8.523	8.329	8.523	540,312	+0.20(+2.38%)
Apr 05, 2013	8.207	8.361	8.117	8.324	967,426	-0.06(-0.75%)
Apr 04, 2013	8.306	8.406	8.261	8.388	686,511	+0.07(+0.87%)
Apr 03, 2013	8.505	8.572	8.284	8.315	1,503,595	-0.20(-2.33%)
Apr 02, 2013	8.577	8.712	8.482	8.514	1,012,445	-0.05(-0.53%)