NYT: The New York Times Company

As of Tuesday, September 17th, 2024

$ 54.37

-- 0 0%

Open: 54.37
High: 54.37
Low: 54.37
Volume: N/A
Previous Close on Monday, September 16th, 2024

$ 54.37

+0.83 +1.55%

Open: 53.67
High: 54.45
Low: 53.56
Volume: 871,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 53.67 54.45 53.56 54.37 871,078 +0.83 +1.55
2024-09-13 53.00 53.75 52.85 53.54 710,507 +0.79 +1.50
2024-09-12 52.38 52.82 52.30 52.75 794,493 +0.37 +0.71
2024-09-11 52.68 52.78 52.23 52.38 1,088,636 -0.31 -0.59
2024-09-10 52.71 52.95 52.51 52.69 634,476 -0.02 -0.04
2024-09-09 53.15 53.24 52.63 52.71 780,315 -0.28 -0.53
2024-09-06 54.29 54.90 52.81 52.99 935,870 -1.11 -2.05
2024-09-05 53.85 54.48 53.70 54.10 535,115 +0.15 +0.28
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 54.45
On 2024-09-16		 52.23
On 2024-09-11		 1.66 3.15 52.95
On 2024-09-10		 52.23
On 2024-09-11		 -1.35 53.15
10D 54.90
On 2024-09-06		 52.23
On 2024-09-11		 -0.56 -1.02 54.90
On 2024-09-06		 52.23
On 2024-09-11		 -4.85 53.32
20D 55.60
On 2024-08-28		 52.23
On 2024-09-11		 0.09 0.17 55.60
On 2024-08-28		 52.23
On 2024-09-11		 -6.06 54.12
WTD 54.45
On 2024-09-16		 53.56
On 2024-09-16		 0.83 1.55 -- -- -- 54.37
MTD 54.90
On 2024-09-06		 52.23
On 2024-09-11		 -0.56 -1.02 54.90
On 2024-09-06		 52.23
On 2024-09-11		 -4.85 53.32
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

180.19 -1.26 -0.69 2,429,394
KO

The Coca-Cola Company

72.15 +0.05 +0.06 2,623,356
PFE

Pfizer Inc.

29.83 -0.25 -0.81 8,095,728
VZ

Verizon Communications Inc.

44.30 -0.71 -1.57 6,527,056
VIX

CBOE Volatility Index

17.09 -0.05 -0.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,725.68 +103.60 +0.25 207,326,039
DJTA

Dow Jones Transportation Average

16,024.59 +182.29 +1.15 42,323,082
SPX

S&P 500 Index

5,653.63 +20.54 +0.36
OEX

S&P 100 Index

2,712.76 +9.08 +0.34
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,516.63 +93.57 +0.48
NYA

NYSE Composite Index

19,281.63 +25.25 +0.13
XAX

NYSE AMEX Composite Index

4,950.71 +27.20 +0.55
RUI

RUSSELL 1000 Index

3,086.90 +12.58 +0.41
RUT

Russell 2000 Index

2,226.89 +37.72 +1.72
RUA

Russell 3000 Index

3,223.27 +15.14 +0.47
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.09 -0.05 -0.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 +0.04 +0.20
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,531.51 +25.11 +0.26
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

54.37 0.00 0.00