New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.39	31.54	30.98	31.24	17,342,888	-0.22(-0.70%)
Jun 27, 2019	30.30	31.56	30.30	31.46	2,063,302	+1.15(+3.79%)
Jun 26, 2019	30.85	30.98	30.21	30.31	2,305,138	-0.55(-1.77%)
Jun 25, 2019	32.02	32.05	30.78	30.86	2,043,459	-1.14(-3.56%)
Jun 24, 2019	32.40	32.48	31.91	32.00	1,496,427	-0.34(-1.04%)
Jun 21, 2019	32.23	32.65	31.97	32.33	2,135,348	-0.01(-0.03%)
Jun 20, 2019	32.80	32.82	32.16	32.34	1,570,577	+0.02(+0.06%)
Jun 19, 2019	32.30	32.61	32.20	32.32	2,460,738	+0.07(+0.21%)
Jun 18, 2019	32.13	32.77	32.13	32.26	850,508	+0.30(+0.93%)
Jun 17, 2019	31.32	31.96	31.00	31.96	1,624,141	+0.72(+2.30%)
Jun 14, 2019	31.37	31.53	31.09	31.24	1,121,762	-0.32(-1.00%)
Jun 13, 2019	31.74	31.82	31.45	31.56	1,249,484	-0.11(-0.33%)
Jun 12, 2019	31.37	31.70	31.23	31.66	1,248,724	+0.27(+0.85%)
Jun 11, 2019	30.95	31.59	30.95	31.39	1,456,827	+0.54(+1.74%)
Jun 10, 2019	31.19	31.32	30.64	30.86	1,960,402	-0.26(-0.83%)
Jun 07, 2019	31.83	31.91	31.08	31.12	2,080,841	-0.56(-1.75%)
Jun 06, 2019	31.30	31.69	31.28	31.67	1,581,736	+0.41(+1.32%)
Jun 05, 2019	31.50	31.66	31.07	31.26	2,138,629	-0.19(-0.61%)
Jun 04, 2019	30.87	31.51	30.87	31.45	1,139,293	+0.94(+3.08%)
Jun 03, 2019	30.47	30.86	30.32	30.51	2,344,312	+0.04(+0.13%)
May 31, 2019	30.52	30.94	30.24	30.47	2,461,132	-0.36(-1.18%)
May 30, 2019	30.44	31.18	30.28	30.84	2,987,841	+0.50(+1.64%)
May 29, 2019	31.92	31.98	30.33	30.34	3,699,433	-1.76(-5.49%)
May 28, 2019	32.51	32.81	32.07	32.10	1,438,190	-0.41(-1.27%)
May 24, 2019	32.73	32.89	32.48	32.51	834,508	-0.07(-0.21%)
May 23, 2019	32.87	32.87	32.20	32.58	1,023,546	-0.56(-1.68%)
May 22, 2019	33.00	33.36	33.00	33.14	1,200,647	+0.00(+0.00%)
May 21, 2019	33.04	33.21	32.77	33.14	1,077,011	-0.11(-0.32%)
May 20, 2019	32.92	33.39	32.83	33.24	1,153,037	+0.27(+0.81%)
May 17, 2019	32.37	33.22	32.37	32.97	1,722,061	+0.26(+0.79%)
May 16, 2019	32.42	32.98	32.23	32.71	1,482,110	+0.36(+1.13%)
May 15, 2019	31.51	32.39	31.41	32.35	1,868,824	+0.49(+1.53%)
May 14, 2019	31.45	32.07	31.30	31.86	1,834,710	+0.57(+1.84%)
May 13, 2019	31.80	32.04	30.96	31.29	1,734,249	-1.01(-3.11%)
May 10, 2019	33.24	33.35	31.56	32.29	2,180,352	-1.03(-3.10%)
May 09, 2019	32.77	33.36	32.60	33.33	2,025,119	+0.48(+1.46%)
May 08, 2019	31.76	32.92	30.90	32.85	5,309,081	+1.39(+4.41%)
May 07, 2019	32.65	32.76	31.32	31.46	2,552,242	-1.43(-4.34%)
May 06, 2019	31.76	33.12	31.67	32.89	2,700,490	+0.69(+2.14%)
May 03, 2019	31.69	32.23	31.50	32.20	1,310,550	+0.72(+2.28%)
May 02, 2019	31.84	31.91	30.88	31.48	2,093,966	-0.35(-1.11%)
May 01, 2019	31.74	32.10	31.67	31.83	980,611	+0.09(+0.27%)
Apr 30, 2019	31.87	31.98	31.60	31.75	2,102,099	+0.00(+0.00%)
Apr 29, 2019	31.76	31.89	31.50	31.75	1,500,811	+0.07(+0.21%)
Apr 26, 2019	31.28	31.98	31.19	31.68	1,990,207	+0.53(+1.69%)
Apr 25, 2019	31.57	31.81	30.89	31.15	1,813,408	-0.55(-1.72%)
Apr 24, 2019	31.70	31.97	31.38	31.70	1,804,426	+0.08(+0.24%)
Apr 23, 2019	31.57	31.95	31.57	31.62	2,056,059	+0.08(+0.24%)
Apr 22, 2019	32.12	32.26	31.41	31.55	2,091,739	-0.67(-2.08%)
Apr 18, 2019	32.43	32.54	32.14	32.22	922,533	-0.23(-0.71%)
Apr 17, 2019	32.70	32.71	32.28	32.45	1,235,382	-0.07(-0.21%)
Apr 16, 2019	32.38	32.70	32.15	32.51	1,699,453	+0.25(+0.77%)
Apr 15, 2019	32.50	32.70	32.24	32.26	1,136,049	-0.31(-0.94%)
Apr 12, 2019	32.64	32.86	32.45	32.57	1,229,208	+0.11(+0.32%)
Apr 11, 2019	32.44	32.55	32.16	32.47	1,302,113	+0.10(+0.30%)
Apr 10, 2019	31.98	32.45	31.84	32.37	1,547,677	+0.52(+1.62%)
Apr 09, 2019	32.00	32.24	31.78	31.85	1,340,350	-0.30(-0.92%)
Apr 08, 2019	32.07	32.27	31.74	32.15	1,623,282	+0.01(+0.03%)
Apr 05, 2019	32.12	32.40	32.04	32.14	1,762,366	+0.00(+0.00%)
Apr 04, 2019	32.10	32.51	31.94	32.14	2,428,554	+0.11(+0.33%)
Apr 03, 2019	32.35	32.43	31.94	32.03	1,241,887	-0.06(-0.18%)
Apr 02, 2019	32.05	32.15	31.67	32.09	1,400,847	+0.04(+0.12%)