Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York & Company (NY: NWY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.630 3.810 3.600 3.600 179,468 -0.02(-0.55%)
Jan 28, 2010 3.720 3.730 3.610 3.620 167,640 -0.09(-2.43%)
Jan 27, 2010 3.610 3.740 3.590 3.710 167,465 +0.08(+2.20%)
Jan 26, 2010 3.580 3.720 3.560 3.630 149,803 +0.04(+1.11%)
Jan 25, 2010 3.550 3.630 3.450 3.590 126,237 +0.08(+2.28%)
Jan 22, 2010 3.640 3.670 3.500 3.510 137,716 -0.14(-3.84%)
Jan 21, 2010 3.710 3.790 3.530 3.650 145,133 -0.05(-1.35%)
Jan 20, 2010 3.750 3.790 3.580 3.700 189,358 -0.07(-1.86%)
Jan 19, 2010 3.910 3.990 3.750 3.770 278,269 -0.18(-4.56%)
Jan 15, 2010 4.170 3.950 3.950 3.950 167,300 -0.20(-4.82%)
Jan 14, 2010 4.230 4.250 4.110 4.150 131,871 -0.12(-2.81%)
Jan 13, 2010 4.250 4.320 4.100 4.270 167,991 +0.01(+0.23%)
Jan 12, 2010 4.260 4.280 4.060 4.260 302,388 -0.19(-4.27%)
Jan 11, 2010 4.470 4.520 4.380 4.450 173,177 +0.03(+0.68%)
Jan 08, 2010 4.390 4.480 4.360 4.420 69,083 +0.00(+0.00%)
Jan 07, 2010 4.400 4.490 4.290 4.420 77,086 +0.02(+0.45%)
Jan 06, 2010 4.400 4.460 4.370 4.400 113,509 +0.00(+0.00%)
Jan 05, 2010 4.440 4.470 4.350 4.400 129,512 -0.04(-0.90%)
Jan 04, 2010 4.370 4.490 4.330 4.440 137,359 +0.15(+3.50%)
Dec 31, 2009 4.320 4.290 4.290 4.290 138,400 -0.05(-1.15%)
Dec 30, 2009 4.340 4.420 4.250 4.340 90,060 -0.04(-0.91%)
Dec 29, 2009 4.210 4.410 4.180 4.380 170,284 +0.20(+4.78%)
Dec 28, 2009 3.940 4.180 3.940 4.180 155,780 +0.25(+6.36%)
Dec 24, 2009 3.960 3.970 3.900 3.930 18,514 +0.00(+0.00%)
Dec 23, 2009 3.870 3.960 3.820 3.930 279,454 +0.08(+2.08%)
Dec 22, 2009 3.810 3.880 3.760 3.850 202,005 +0.04(+1.05%)
Dec 21, 2009 3.960 4.020 3.780 3.810 186,106 -0.13(-3.30%)
Dec 18, 2009 3.980 4.020 3.810 3.940 232,160 +0.02(+0.51%)
Dec 17, 2009 4.000 4.110 3.860 3.920 142,989 -0.13(-3.21%)
Dec 16, 2009 4.070 4.180 3.980 4.050 116,203 +0.04(+1.00%)
Dec 15, 2009 4.050 4.170 3.990 4.010 92,535 -0.07(-1.72%)
Dec 14, 2009 4.100 4.150 4.030 4.080 112,648 -0.07(-1.69%)
Dec 11, 2009 4.190 4.230 4.020 4.150 99,167 +0.04(+0.97%)
Dec 10, 2009 4.090 4.280 4.050 4.110 104,843 +0.03(+0.74%)
Dec 09, 2009 4.100 4.200 4.040 4.080 125,500 +0.00(+0.00%)
Dec 08, 2009 4.210 4.290 4.080 4.080 202,743 -0.18(-4.23%)
Dec 07, 2009 4.440 4.440 4.220 4.260 136,899 -0.20(-4.48%)
Dec 04, 2009 4.390 4.480 4.131 4.460 450,484 +0.23(+5.44%)
Dec 03, 2009 4.420 4.450 4.141 4.230 266,959 -0.13(-2.98%)
Dec 02, 2009 4.140 4.450 4.130 4.360 516,016 +0.42(+10.66%)
Dec 01, 2009 3.840 3.950 3.770 3.940 213,689 +0.16(+4.23%)
Nov 30, 2009 4.030 4.030 3.730 3.780 320,543 -0.28(-6.90%)
Nov 27, 2009 4.000 4.130 4.000 4.060 79,034 -0.16(-3.79%)
Nov 25, 2009 4.210 4.240 4.140 4.220 153,414 -0.01(-0.24%)
Nov 24, 2009 4.240 4.250 4.040 4.230 143,594 -0.02(-0.47%)
Nov 23, 2009 4.450 4.500 4.210 4.250 273,061 -0.16(-3.63%)
Nov 20, 2009 4.410 4.440 4.170 4.410 386,393 -0.04(-0.90%)
Nov 19, 2009 3.930 4.590 3.870 4.450 1,121,408 +0.70(+18.67%)
Nov 18, 2009 3.990 4.090 3.720 3.750 232,115 -0.23(-5.78%)
Nov 17, 2009 4.090 4.150 3.950 3.980 125,282 -0.15(-3.63%)
Nov 16, 2009 3.860 4.130 3.780 4.130 251,449 +0.32(+8.40%)
Nov 13, 2009 3.900 3.930 3.700 3.810 303,470 -0.08(-2.06%)
Nov 12, 2009 4.050 4.140 3.870 3.890 608,432 -0.17(-4.19%)
Nov 11, 2009 4.180 4.200 3.940 4.060 553,718 -0.06(-1.46%)
Nov 10, 2009 4.480 4.520 4.050 4.120 677,713 -0.39(-8.65%)
Nov 09, 2009 4.410 4.550 4.390 4.510 142,890 +0.14(+3.20%)
Nov 06, 2009 4.310 4.480 4.249 4.370 119,087 -0.02(-0.46%)
Nov 05, 2009 4.290 4.420 4.250 4.390 231,863 +0.17(+4.03%)
Nov 04, 2009 4.410 4.540 4.220 4.220 381,509 -0.16(-3.65%)
Nov 03, 2009 4.290 4.420 4.240 4.380 138,630 +0.03(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.