NYT: The New York Times Company

As of Monday, April 15th, 2024

$ 42.21

-0.21 -0.50%

Open: 42.59
High: 43.19
Low: 42.19
Volume: 1,083,025
Previous Close on Friday, April 12th, 2024

$ 42.42

-1.27 -2.91%

Open: 43.50
High: 43.50
Low: 42.41
Volume: 1,225,876
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 42.59 43.19 42.19 42.21 1,083,025 -0.21 -0.50
2024-04-12 43.50 43.50 42.41 42.42 1,225,876 -1.27 -2.91
2024-04-11 43.52 43.89 43.29 43.69 1,163,198 +0.15 +0.34
2024-04-10 43.01 43.61 42.87 43.54 1,004,278 +0.02 +0.05
2024-04-09 43.33 43.77 43.20 43.52 1,244,936 +0.30 +0.69
2024-04-08 43.11 43.50 43.07 43.22 852,343 +0.06 +0.14
2024-04-05 43.19 43.42 42.92 43.16 821,579 +0.14 +0.33
2024-04-04 43.43 43.63 42.99 43.02 838,664 -0.24 -0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.89
On 2024-04-11
42.19
On 2024-04-15
-1.01 -2.34 43.89
On 2024-04-11
42.19
On 2024-04-15
-3.87 43.08
10D 43.89
On 2024-04-11
42.19
On 2024-04-15
-0.66 -1.54 43.89
On 2024-04-11
42.19
On 2024-04-15
-3.87 43.11
20D 44.26
On 2024-03-21
42.19
On 2024-04-15
-1.40 -3.21 44.26
On 2024-03-21
42.19
On 2024-04-15
-4.68 43.32
WTD 43.19
On 2024-04-15
42.19
On 2024-04-15
-0.21 -0.50 -- -- -- 42.21
MTD 43.89
On 2024-04-11
42.19
On 2024-04-15
-1.01 -2.34 43.89
On 2024-04-11
42.19
On 2024-04-15
-3.87 43.09
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70