NYT: The New York Times Company

As of Monday, September 25th, 2023

$ 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
Previous Close on Friday, September 22nd, 2023

$ 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
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 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
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,628
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,303
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,213,764
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,218
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
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