NYT: The New York Times Company

As of Wednesday, November 20th, 2024

$ 52.01

-0.10 -0.19%

Open: 52.25
High: 52.29
Low: 51.59
Volume: 1,476,154
Previous Close on Tuesday, November 19th, 2024

$ 52.11

-0.41 -0.78%

Open: 52.14
High: 52.39
Low: 51.84
Volume: 1,189,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 52.25 52.29 51.59 52.01 1,476,154 -0.10 -0.19
2024-11-19 52.14 52.39 51.84 52.11 1,189,720 -0.41 -0.78
2024-11-18 52.42 53.07 52.27 52.52 1,193,120 +0.06 +0.11
2024-11-15 54.08 54.18 52.44 52.46 1,492,814 -1.76 -3.25
2024-11-14 54.56 55.04 54.17 54.22 1,227,916 -0.30 -0.55
2024-11-13 55.17 55.26 54.35 54.52 1,174,640 -0.66 -1.20
2024-11-12 54.70 55.40 54.61 55.18 1,151,320 +0.31 +0.56
2024-11-11 56.56 56.56 54.14 54.87 1,104,021 -1.41 -2.51
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 55.04
On 2024-11-14		 51.59
On 2024-11-20		 -2.51 -4.60 55.04
On 2024-11-14		 51.59
On 2024-11-20		 -6.27 52.66
10D 56.68
On 2024-11-08		 51.59
On 2024-11-20		 -3.93 -7.03 56.68
On 2024-11-08		 51.59
On 2024-11-20		 -8.97 54.00
20D 57.08
On 2024-11-01		 51.59
On 2024-11-20		 -2.44 -4.48 57.08
On 2024-11-01		 51.59
On 2024-11-20		 -9.62 54.58
WTD 53.07
On 2024-11-18		 51.59
On 2024-11-20		 -0.45 -0.86 53.07
On 2024-11-18		 51.59
On 2024-11-20		 -2.79 52.21
MTD 57.08
On 2024-11-01		 51.59
On 2024-11-20		 -3.83 -6.86 57.08
On 2024-11-01		 51.59
On 2024-11-20		 -9.62 54.17
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DLN

WisdomTree US LargeCap Dividend ETF

80.08 +0.04 +0.05 474,961
AU

AngloGold Ashanti Limited

24.54 -0.61 -2.43 5,586,672
CDW

CDW Corporation

175.99 +1.94 +1.11 1,316,813
LVS

Las Vegas Sands Corp.

49.91 +0.73 +1.48 3,199,782
NYT

The New York Times Company

52.01 -0.10 -0.19 1,476,154