NYT: The New York Times Company

As of Monday, May 6th, 2024

$ 45.04

-- 0 0%

Open: 45.04
High: 45.04
Low: 45.04
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 45.04

+0.59 +1.33%

Open: 44.80
High: 45.33
Low: 44.61
Volume: 1,365,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 44.80 45.33 44.61 45.04 1,365,702 +0.59 +1.33
2024-05-02 43.74 44.70 43.33 44.45 1,061,765 +1.12 +2.58
2024-05-01 42.91 43.68 42.71 43.33 975,129 +0.30 +0.70
2024-04-30 43.42 43.45 42.99 43.03 1,271,058 -0.63 -1.44
2024-04-29 43.44 43.99 43.32 43.66 1,056,988 +0.49 +1.14
2024-04-26 43.19 43.49 43.03 43.17 774,888 -0.08 -0.18
2024-04-25 43.04 43.36 42.33 43.25 1,014,433 -0.05 -0.12
2024-04-24 43.06 43.47 42.98 43.30 864,666 +0.08 +0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.33
On 2024-05-03		 42.71
On 2024-05-01		 1.87 4.33 43.99
On 2024-04-29		 42.71
On 2024-05-01		 -2.90 43.90
10D 45.33
On 2024-05-03		 42.33
On 2024-04-25		 2.44 5.73 43.99
On 2024-04-29		 42.71
On 2024-05-01		 -2.90 43.56
20D 45.33
On 2024-05-03		 41.55
On 2024-04-18		 1.88 4.36 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 43.12
WTD 45.33
On 2024-05-03		 42.71
On 2024-05-01		 1.87 4.33 43.99
On 2024-04-29		 42.71
On 2024-05-01		 -2.90 43.90
MTD 45.33
On 2024-05-03		 42.71
On 2024-05-01		 2.01 4.67 43.68
On 2024-05-01		 43.68
On 2024-05-01		 0.00 44.27
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,391,082
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,223,972
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,029,317
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,301,644
VIX

CBOE Volatility Index

13.47 -0.02 -0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 309,572,385
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,766,689
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.83 +165.94 +0.93
XAX

NYSE AMEX Composite Index

4,857.04 +63.76 +1.33
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.47 -0.02 -0.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.76 -0.22 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.93 -0.20 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.01 -0.26 -1.70
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

45.04 0.00 0.00