NYT: The New York Times Company
$ 56.50 |
|
-- 0 0% |
Open: | 56.50 |
High: | 56.50 |
Low: | 56.50 |
Volume: | N/A |
$ 56.50
+1.06 +1.91%
Open: | 57.00 |
High: | 57.28 |
Low: | 55.79 |
Volume: | 2,603,814 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 57.00 | 57.28 | 55.79 | 56.50 | 2,603,814 | +1.06 | +1.91 |
2025-05-28 | 55.48 | 55.66 | 55.17 | 55.44 | 1,018,599 | -0.01 | -0.02 |
2025-05-27 | 55.65 | 55.91 | 55.27 | 55.45 | 1,992,293 | +0.04 | +0.07 |
2025-05-23 | 54.53 | 55.45 | 54.42 | 55.41 | 924,581 | +0.52 | +0.95 |
2025-05-22 | 54.83 | 55.02 | 54.47 | 54.89 | 1,443,610 | +0.10 | +0.18 |
2025-05-21 | 55.20 | 55.31 | 54.73 | 54.79 | 1,244,625 | -0.58 | -1.05 |
2025-05-20 | 54.96 | 55.41 | 54.77 | 55.37 | 1,204,549 | +0.11 | +0.20 |
2025-05-19 | 55.53 | 55.92 | 55.08 | 55.26 | 2,162,788 | -0.69 | -1.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 57.28 On 2025-05-29 |
54.42 On 2025-05-23 |
1.71 | 3.12 | 55.91 On 2025-05-27 |
55.17 On 2025-05-28 |
-1.32 | 55.54 |
10D | 57.28 On 2025-05-29 |
54.42 On 2025-05-23 |
1.46 | 2.65 | 56.01 On 2025-05-16 |
54.42 On 2025-05-23 |
-2.84 | 55.46 |
20D | 57.28 On 2025-05-29 |
51.31 On 2025-05-07 |
4.44 | 8.53 | 56.01 On 2025-05-16 |
54.42 On 2025-05-23 |
-2.84 | 54.32 |
WTD | 57.28 On 2025-05-29 |
55.17 On 2025-05-28 |
1.09 | 1.97 | 55.91 On 2025-05-27 |
55.17 On 2025-05-28 |
-1.32 | 55.80 |
MTD | 57.28 On 2025-05-29 |
51.31 On 2025-05-07 |
4.44 | 8.53 | 56.01 On 2025-05-16 |
54.42 On 2025-05-23 |
-2.84 | 54.32 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,178.61 | -37.12 | -0.09 | 164,708,257 |
DJTA
Dow Jones Transportation Average |
14,691.97 | -53.41 | -0.36 | 36,651,531 |
SPX
S&P 500 Index |
5,898.11 | -14.06 | -0.24 | |
OEX
S&P 100 Index |
2,879.22 | -6.38 | -0.22 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,304.68 | -59.27 | -0.28 | |
NYA
NYSE Composite Index |
19,729.20 | -14.65 | -0.07 | |
XAX
NYSE AMEX Composite Index |
5,197.07 | -15.05 | -0.29 | |
RUI
RUSSELL 1000 Index |
3,227.96 | -7.61 | -0.24 | |
RUT
Russell 2000 Index |
2,068.21 | -6.57 | -0.32 | |
RUA
Russell 3000 Index |
3,352.32 | -8.02 | -0.24 | |
VIX
CBOE Volatility Index |
19.23 | +0.05 | +0.26 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.19 | +0.09 | +0.39 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.91 | +0.14 | +0.61 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.70 | +0.08 | +0.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,844.47 | -17.59 | -0.18 |