NYT: The New York Times Company

As of Monday, March 18th, 2024

$ 43.27

-0.34 -0.78%

Open: 43.68
High: 44.01
Low: 43.25
Volume: 1,345,202
Previous Close on Friday, March 15th, 2024

$ 43.61

-- 0 0%

Open: 43.51
High: 44.00
Low: 43.35
Volume: 2,345,986
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 43.68 44.01 43.25 43.27 1,345,202 -0.34 -0.78
2024-03-15 43.51 44.00 43.35 43.61 2,345,986 0.00 0.00
2024-03-14 43.90 44.00 43.37 43.61 1,068,718 -0.36 -0.82
2024-03-13 43.65 44.28 43.65 43.97 1,423,840 +0.27 +0.62
2024-03-12 44.69 44.69 43.66 43.70 1,625,845 -0.33 -0.75
2024-03-11 43.35 44.22 43.21 44.03 1,699,789 +0.74 +1.71
2024-03-08 43.43 43.88 43.22 43.29 1,175,828 -0.04 -0.09
2024-03-07 43.19 43.60 43.13 43.33 968,083 +0.32 +0.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.69
On 2024-03-12
43.25
On 2024-03-18
-0.76 -1.73 44.69
On 2024-03-12
43.25
On 2024-03-18
-3.22 43.63
10D 44.69
On 2024-03-12
42.19
On 2024-03-05
0.66 1.55 44.69
On 2024-03-12
43.25
On 2024-03-18
-3.22 43.43
20D 44.69
On 2024-03-12
42.05
On 2024-03-04
-0.56 -1.28 44.55
On 2024-02-29
42.05
On 2024-03-04
-5.61 43.44
WTD 44.01
On 2024-03-18
43.25
On 2024-03-18
-0.34 -0.78 -- -- -- 43.27
MTD 44.69
On 2024-03-12
42.05
On 2024-03-04
-1.01 -2.28 44.26
On 2024-03-01
42.05
On 2024-03-04
-4.99 43.34
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

43.27 -0.34 -0.78 1,345,202