NYT: The New York Times Company
$ 51.62 |
|
+0.24 +0.47% |
|
| Open: | 51.11 |
| High: | 51.83 |
| Low: | 51.04 |
| Volume: | 1,525,288 |
$ 51.38
+0.17 +0.33%
| Open: | 51.35 |
| High: | 51.72 |
| Low: | 50.78 |
| Volume: | 1,382,448 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 51.11 | 51.83 | 51.04 | 51.62 | 1,525,288 | +0.24 | +0.47 |
| 2025-04-28 | 51.35 | 51.72 | 50.78 | 51.38 | 1,382,448 | +0.17 | +0.33 |
| 2025-04-25 | 50.61 | 51.28 | 50.17 | 51.21 | 1,182,948 | +0.60 | +1.19 |
| 2025-04-24 | 50.27 | 50.84 | 50.22 | 50.61 | 1,229,624 | +0.17 | +0.34 |
| 2025-04-23 | 50.67 | 51.61 | 50.19 | 50.44 | 1,905,903 | +0.32 | +0.64 |
| 2025-04-22 | 49.24 | 50.21 | 49.03 | 50.12 | 1,831,881 | +1.26 | +2.58 |
| 2025-04-21 | 49.08 | 49.25 | 48.52 | 48.86 | 1,455,832 | -0.41 | -0.83 |
| 2025-04-17 | 48.77 | 49.41 | 48.68 | 49.27 | 1,478,603 | +0.47 | +0.96 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 51.83 On 2025-04-29 |
50.17 On 2025-04-25 |
1.50 | 2.99 | 51.61 On 2025-04-23 |
50.17 On 2025-04-25 |
-2.78 | 51.05 |
| 10D | 51.83 On 2025-04-29 |
48.24 On 2025-04-15 |
3.13 | 6.45 | 51.61 On 2025-04-23 |
50.17 On 2025-04-25 |
-2.78 | 50.11 |
| 20D | 51.83 On 2025-04-29 |
44.83 On 2025-04-09 |
2.02 | 4.07 | 50.35 On 2025-04-01 |
44.83 On 2025-04-09 |
-10.96 | 49.07 |
| WTD | 51.83 On 2025-04-29 |
50.78 On 2025-04-28 |
0.41 | 0.80 | 51.72 On 2025-04-28 |
51.72 On 2025-04-28 |
0.00 | 51.50 |
| MTD | 51.83 On 2025-04-29 |
44.83 On 2025-04-09 |
2.02 | 4.07 | 50.35 On 2025-04-01 |
44.83 On 2025-04-09 |
-10.96 | 49.07 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |