NYT: The New York Times Company

As of Thursday, March 23rd, 2023

$ 37.73

-- 0 0%

Open: 37.73
High: 37.73
Low: 37.73
Volume: N/A
Previous Close on Wednesday, March 22nd, 2023

$ 37.73

-1.03 -2.66%

Open: 38.85
High: 38.90
Low: 37.70
Volume: 770,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-22 38.85 38.90 37.70 37.73 770,821 -1.03 -2.66
2023-03-21 38.17 38.81 38.14 38.76 1,019,070 +0.87 +2.30
2023-03-20 36.92 39.24 36.89 37.89 1,319,921 +1.03 +2.79
2023-03-17 36.90 37.14 36.53 36.86 1,440,868 -0.16 -0.43
2023-03-16 36.36 37.17 36.36 37.02 786,410 +0.50 +1.37
2023-03-15 36.00 36.54 35.80 36.52 845,705 +0.35 +0.97
2023-03-14 36.56 36.87 35.77 36.17 1,354,831 +0.25 +0.70
2023-03-13 36.13 36.71 35.84 35.92 1,726,368 -0.56 -1.54
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 39.24
On 2023-03-20		 36.36
On 2023-03-16		 1.21 3.31 39.24
On 2023-03-20		 37.70
On 2023-03-22		 -3.92 37.65
10D 39.24
On 2023-03-20		 35.77
On 2023-03-14		 0.21 0.56 37.66
On 2023-03-09		 35.77
On 2023-03-14		 -5.03 37.00
20D 40.13
On 2023-02-23		 35.77
On 2023-03-14		 -2.24 -5.60 40.13
On 2023-02-23		 35.77
On 2023-03-14		 -10.88 37.86
WTD 39.24
On 2023-03-20		 36.89
On 2023-03-20		 0.87 2.36 39.24
On 2023-03-20		 37.70
On 2023-03-22		 -3.92 38.13
MTD 39.48
On 2023-03-06		 35.77
On 2023-03-14		 -0.77 -2.00 39.48
On 2023-03-06		 35.77
On 2023-03-14		 -9.41 37.59
As of Wednesday, March 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

92.31 +2.72 +3.04 1,803,863
KO

The Coca-Cola Company

60.14 +0.09 +0.15 3,522,798
PFE

Pfizer Inc.

40.42 +0.41 +1.01 2,985,995
VZ

Verizon Communications Inc.

37.45 +0.14 +0.37 2,952,107
VIX

CBOE Volatility Index

20.43 -1.83 -8.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,440.71 +410.60 +1.28 71,574,617
DJTA

Dow Jones Transportation Average

13,962.40 +252.69 +1.84 18,208,281
SPX

S&P 500 Index

3,999.32 +62.35 +1.58
OEX

S&P 100 Index

1,830.55 +30.71 +1.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,871.02 +303.87 +2.42
NYA

NYSE Composite Index

14,914.95 +173.86 +1.18
XAX

NYSE AMEX Composite Index

4,074.75 +49.42 +1.23
RUI

RUSSELL 1000 Index

2,191.51 +34.23 +1.59
RUT

Russell 2000 Index

1,756.75 +29.40 +1.70
RUA

Russell 3000 Index

2,301.61 +36.10 +1.59
W5000

Wilshire 5000 Total Market Index

39,599.89 +630.84 +1.62
VIX

CBOE Volatility Index

20.43 -1.83 -8.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.94 -3.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.35 -1.31 -5.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.82 -1.56 -6.40
VXN

CBOE NASDAQ 100 Volatility Index

24.80 -1.80 -6.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,453.57 +101.45 +1.60
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

37.73 0.00 0.00