NYT: The New York Times Company
$ 41.18 |
B:
40.48 X 1
A: 41.85 X 1 |
-0.18 -0.44% |
Open: | 41.28 |
High: | 41.79 |
Low: | 41.09 |
Volume: | 735,237 |
$ 41.36
-0.67 -1.59%
Open: | 42.09 |
High: | 42.12 |
Low: | 41.28 |
Volume: | 791,737 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-25 | 41.28 | 41.79 | 41.09 | 41.18 | 735,237 | -0.18 | -0.44 |
2023-09-22 | 42.09 | 42.12 | 41.28 | 41.36 | 791,737 | -0.67 | -1.59 |
2023-09-21 | 41.50 | 42.29 | 41.42 | 42.03 | 1,160,144 | +0.49 | +1.18 |
2023-09-20 | 42.35 | 42.47 | 41.42 | 41.54 | 989,971 | -0.76 | -1.80 |
2023-09-19 | 42.17 | 42.55 | 42.01 | 42.30 | 813,128 | +0.02 | +0.05 |
2023-09-18 | 42.40 | 42.65 | 42.12 | 42.28 | 1,155,020 | -0.17 | -0.40 |
2023-09-15 | 43.32 | 43.43 | 42.12 | 42.45 | 2,417,858 | -0.86 | -1.99 |
2023-09-14 | 43.50 | 43.57 | 42.73 | 43.31 | 1,100,761 | -0.04 | -0.09 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 42.55 On 2023-09-19 |
41.09 On 2023-09-25 |
-1.10 | -2.60 | 42.55 On 2023-09-19 |
41.09 On 2023-09-25 |
-3.43 | 41.68 |
10D | 44.55 On 2023-09-12 |
41.09 On 2023-09-25 |
-3.08 | -6.96 | 44.55 On 2023-09-12 |
41.09 On 2023-09-25 |
-7.77 | 42.38 |
20D | 44.99 On 2023-09-11 |
41.09 On 2023-09-25 |
-1.42 | -3.33 | 44.99 On 2023-09-11 |
41.09 On 2023-09-25 |
-8.67 | 43.18 |
WTD | 41.79 On 2023-09-25 |
41.09 On 2023-09-25 |
-0.18 | -0.44 | -- | -- | -- | 41.18 |
MTD | 44.99 On 2023-09-11 |
41.09 On 2023-09-25 |
-3.09 | -6.98 | 44.99 On 2023-09-11 |
41.09 On 2023-09-25 |
-8.67 | 43.10 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
34,006.88 | +43.04 | +0.13 | 229,456,905 |
DJTA
Dow Jones Transportation Average |
15,101.42 | +113.50 | +0.76 | 77,367,422 |
SPX
S&P 500 Index |
4,337.44 | +17.38 | +0.40 | |
OEX
S&P 100 Index |
2,034.07 | +9.20 | +0.45 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,768.90 | +67.80 | +0.46 | |
NYA
NYSE Composite Index |
15,593.73 | +24.22 | +0.16 | |
XAX
NYSE AMEX Composite Index |
4,561.70 | +101.74 | +2.28 | |
RUI
RUSSELL 1000 Index |
2,375.07 | +9.36 | +0.40 | |
RUT
Russell 2000 Index |
1,784.24 | +7.74 | +0.44 | |
RUA
Russell 3000 Index |
2,485.51 | +9.85 | +0.40 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
16.90 | -0.30 | -1.74 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.36 | +0.12 | +0.56 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.63 | +0.03 | +0.15 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.02 | -0.07 | -0.39 | |
VXN
CBOE NASDAQ 100 Volatility Index |
21.65 | -0.36 | -1.64 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
7,336.04 | +30.68 | +0.42 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
NYT
The New York Times Company |
41.18 | -0.18 | -0.44 | 735,237 |