NYT: The New York Times Company

As of Thursday, April 25th, 2024

$ 43.30

-- 0 0%

Open: 43.30
High: 43.30
Low: 43.30
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 43.30

+0.08 +0.19%

Open: 43.06
High: 43.47
Low: 42.98
Volume: 864,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 43.06 43.47 42.98 43.30 864,666 +0.08 +0.19
2024-04-23 43.04 43.55 42.93 43.22 1,066,680 +0.07 +0.16
2024-04-22 42.82 43.42 42.39 43.15 1,174,571 +0.55 +1.29
2024-04-19 41.88 42.71 41.80 42.60 1,351,072 +0.83 +1.99
2024-04-18 41.84 41.93 41.55 41.77 738,715 +0.16 +0.38
2024-04-17 42.57 42.57 41.58 41.61 781,144 -0.58 -1.37
2024-04-16 42.26 42.53 41.89 42.19 993,690 -0.02 -0.05
2024-04-15 42.59 43.19 42.19 42.21 1,083,025 -0.21 -0.50
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 43.55
On 2024-04-23		 41.55
On 2024-04-18		 1.69 4.06 43.55
On 2024-04-23		 42.98
On 2024-04-24		 -1.30 42.81
10D 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -0.24 -0.55 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 42.62
20D 44.22
On 2024-03-28		 41.55
On 2024-04-18		 -0.38 -0.87 44.22
On 2024-03-28		 41.55
On 2024-04-18		 -6.03 42.96
WTD 43.55
On 2024-04-23		 42.39
On 2024-04-22		 0.70 1.64 43.55
On 2024-04-23		 42.98
On 2024-04-24		 -1.30 43.22
MTD 43.89
On 2024-04-11		 41.55
On 2024-04-18		 0.08 0.19 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 42.88
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.20 +2.01 +1.26 3,961,075
KO

The Coca-Cola Company

61.66 +0.11 +0.17 13,345,101
PFE

Pfizer Inc.

25.41 -0.87 -3.29 32,393,596
VZ

Verizon Communications Inc.

39.31 -0.18 -0.46 9,374,578
VIX

CBOE Volatility Index

16.09 +0.18 +1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,074.17 -386.75 -1.01 271,169,134
DJTA

Dow Jones Transportation Average

15,295.56 +217.76 +1.44 124,462,029
SPX

S&P 500 Index

5,048.49 -23.14 -0.46
OEX

S&P 100 Index

2,383.40 -17.22 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,433.76 -93.04 -0.53
NYA

NYSE Composite Index

17,742.43 -15.65 -0.09
XAX

NYSE AMEX Composite Index

4,914.97 +18.74 +0.38
RUI

RUSSELL 1000 Index

2,766.78 -12.68 -0.46
RUT

Russell 2000 Index

1,980.23 -15.20 -0.76
RUA

Russell 3000 Index

2,888.14 -13.69 -0.47
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.09 +0.18 +1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.86 -0.17 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.26 -0.02 -0.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.87 +0.06 +0.36
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,604.07 -43.40 -0.50
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

43.30 0.00 0.00