NYT: The New York Times Company
$ 50.75 |
|
+0.35 +0.69% |
Open: | 50.35 |
High: | 50.77 |
Low: | 50.16 |
Volume: | 1,433,725 |
$ 50.40
+0.84 +1.69%
Open: | 49.21 |
High: | 50.41 |
Low: | 49.10 |
Volume: | 1,678,260 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-02-13 | 50.35 | 50.77 | 50.16 | 50.75 | 1,433,725 | +0.35 | +0.69 |
2025-02-12 | 49.21 | 50.41 | 49.10 | 50.40 | 1,678,260 | +0.84 | +1.69 |
2025-02-11 | 48.91 | 49.64 | 48.68 | 49.56 | 1,658,099 | +0.30 | +0.61 |
2025-02-10 | 48.94 | 49.44 | 48.50 | 49.26 | 2,173,451 | +0.42 | +0.86 |
2025-02-07 | 49.35 | 49.37 | 48.25 | 48.84 | 2,053,761 | -0.36 | -0.73 |
2025-02-06 | 49.65 | 49.67 | 48.06 | 49.20 | 3,119,417 | -0.03 | -0.06 |
2025-02-05 | 53.25 | 53.56 | 48.35 | 49.23 | 5,468,470 | -6.66 | -11.92 |
2025-02-04 | 55.08 | 56.11 | 54.80 | 55.89 | 2,802,551 | +1.02 | +1.86 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 50.77 On 2025-02-13 |
48.25 On 2025-02-07 |
1.55 | 3.15 | 49.37 On 2025-02-07 |
49.37 On 2025-02-07 |
0.00 | 49.76 |
10D | 56.11 On 2025-02-04 |
48.06 On 2025-02-06 |
-3.32 | -6.14 | 56.11 On 2025-02-04 |
48.06 On 2025-02-06 |
-14.34 | 51.23 |
20D | 56.11 On 2025-02-04 |
48.06 On 2025-02-06 |
-1.35 | -2.59 | 56.11 On 2025-02-04 |
48.06 On 2025-02-06 |
-14.34 | 52.26 |
WTD | 50.77 On 2025-02-13 |
48.50 On 2025-02-10 |
1.91 | 3.91 | 49.44 On 2025-02-10 |
49.44 On 2025-02-10 |
0.00 | 49.99 |
MTD | 56.11 On 2025-02-04 |
48.06 On 2025-02-06 |
-3.55 | -6.54 | 56.11 On 2025-02-04 |
48.06 On 2025-02-06 |
-14.34 | 50.89 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,711.43 | +342.87 | +0.77 | 507,887,258 |
DJTA
Dow Jones Transportation Average |
16,395.24 | +78.20 | +0.48 | 127,284,056 |
SPX
S&P 500 Index |
6,115.07 | +63.10 | +1.04 | |
OEX
S&P 100 Index |
2,991.66 | +32.90 | +1.11 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,030.71 | +311.45 | +1.43 | |
NYA
NYSE Composite Index |
20,181.29 | +118.98 | +0.59 | |
XAX
NYSE AMEX Composite Index |
5,140.95 | -4.51 | -0.09 | |
RUI
RUSSELL 1000 Index |
3,357.51 | +34.95 | +1.05 | |
RUT
Russell 2000 Index |
2,282.18 | +26.30 | +1.17 | |
RUA
Russell 3000 Index |
3,496.04 | +36.57 | +1.06 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
15.10 | -0.79 | -4.97 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.07 | -0.23 | -1.13 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.11 | -0.43 | -2.20 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.84 | -0.47 | -2.57 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,623.49 | +114.64 | +1.09 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
NYT
The New York Times Company |
50.75 | +0.35 | +0.69 | 1,433,725 |