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 30, 2015 2.400 2.400 2.300 2.300 103,400 -0.13(-5.35%)
Jan 29, 2015 2.310 2.440 2.280 2.430 53,350 +0.13(+5.65%)
Jan 28, 2015 2.370 2.380 2.280 2.300 42,752 -0.04(-1.71%)
Jan 27, 2015 2.301 2.390 2.290 2.340 59,995 -0.01(-0.43%)
Jan 26, 2015 2.330 2.360 2.250 2.350 59,430 +0.00(+0.00%)
Jan 23, 2015 2.390 2.410 2.340 2.350 26,699 -0.03(-1.26%)
Jan 22, 2015 2.290 2.380 2.220 2.380 87,657 +0.12(+5.31%)
Jan 21, 2015 2.250 2.280 2.250 2.260 114,212 +0.01(+0.44%)
Jan 20, 2015 2.310 2.360 2.250 2.250 89,903 -0.07(-3.02%)
Jan 16, 2015 2.340 2.340 2.300 2.320 59,296 -0.03(-1.28%)
Jan 15, 2015 2.430 2.460 2.330 2.350 79,434 -0.10(-4.08%)
Jan 14, 2015 2.510 2.510 2.420 2.450 52,616 -0.10(-3.92%)
Jan 13, 2015 2.540 2.640 2.500 2.550 77,572 +0.05(+2.00%)
Jan 12, 2015 2.510 2.530 2.490 2.500 43,804 +0.00(+0.00%)
Jan 09, 2015 2.520 2.520 2.452 2.500 58,406 -0.03(-1.19%)
Jan 08, 2015 2.480 2.540 2.450 2.530 184,824 +0.05(+2.02%)
Jan 07, 2015 2.460 2.500 2.440 2.480 60,290 +0.04(+1.64%)
Jan 06, 2015 2.560 2.570 2.430 2.440 87,811 -0.11(-4.31%)
Jan 05, 2015 2.570 2.610 2.500 2.550 146,282 -0.02(-0.78%)
Jan 02, 2015 2.630 2.640 2.530 2.570 100,492 -0.07(-2.65%)
Dec 31, 2014 2.650 2.640 2.640 2.640 80,500 -0.02(-0.75%)
Dec 30, 2014 2.690 2.700 2.610 2.660 143,129 +0.01(+0.38%)
Dec 29, 2014 2.630 2.690 2.630 2.650 155,038 +0.04(+1.53%)
Dec 26, 2014 2.570 2.670 2.550 2.610 172,273 +0.04(+1.56%)
Dec 24, 2014 2.610 2.570 2.570 2.570 62,300 -0.03(-1.15%)
Dec 23, 2014 2.560 2.620 2.543 2.600 220,968 +0.04(+1.56%)
Dec 22, 2014 2.420 2.560 2.410 2.560 152,900 +0.13(+5.35%)
Dec 19, 2014 2.420 2.470 2.330 2.430 396,174 -0.02(-0.82%)
Dec 18, 2014 2.500 2.560 2.420 2.450 173,374 +0.00(+0.00%)
Dec 17, 2014 2.310 2.540 2.310 2.450 258,195 +0.11(+4.70%)
Dec 16, 2014 2.410 2.460 2.320 2.340 401,050 -0.07(-2.90%)
Dec 15, 2014 2.530 2.570 2.400 2.410 255,990 -0.10(-3.98%)
Dec 12, 2014 2.540 2.580 2.490 2.510 188,590 -0.07(-2.71%)
Dec 11, 2014 2.520 2.650 2.500 2.580 173,235 +0.08(+3.20%)
Dec 10, 2014 2.620 2.660 2.480 2.500 189,568 -0.12(-4.58%)
Dec 09, 2014 2.790 2.790 2.510 2.620 209,864 +0.14(+5.65%)
Dec 08, 2014 2.550 2.580 2.430 2.480 139,200 -0.08(-3.13%)
Dec 05, 2014 2.510 2.570 2.470 2.560 126,653 +0.03(+1.19%)
Dec 04, 2014 2.630 2.660 2.460 2.530 337,225 -0.11(-4.17%)
Dec 03, 2014 2.650 2.685 2.580 2.640 197,289 -0.02(-0.75%)
Dec 02, 2014 2.710 2.760 2.620 2.660 84,489 -0.01(-0.37%)
Dec 01, 2014 2.750 2.750 2.660 2.670 210,396 -0.08(-2.91%)
Nov 28, 2014 2.850 2.870 2.740 2.750 63,758 -0.07(-2.48%)
Nov 26, 2014 2.840 2.820 2.820 2.820 188,500 -0.03(-1.05%)
Nov 25, 2014 2.860 2.970 2.790 2.850 294,407 +0.00(+0.00%)
Nov 24, 2014 2.870 2.960 2.820 2.850 89,719 +0.00(+0.00%)
Nov 21, 2014 2.910 2.954 2.830 2.850 165,994 +0.01(+0.35%)
Nov 20, 2014 2.810 2.860 2.780 2.840 118,747 +0.03(+1.07%)
Nov 19, 2014 2.730 2.820 2.710 2.810 128,915 +0.05(+1.81%)
Nov 18, 2014 2.740 2.810 2.730 2.760 103,388 +0.03(+1.10%)
Nov 17, 2014 2.720 2.730 2.670 2.730 293,327 +0.01(+0.37%)
Nov 14, 2014 2.730 2.770 2.680 2.720 109,721 +0.00(+0.00%)
Nov 13, 2014 2.720 2.760 2.680 2.720 157,910 +0.01(+0.37%)
Nov 12, 2014 2.640 2.710 2.615 2.710 138,890 +0.06(+2.26%)
Nov 11, 2014 2.650 2.670 2.590 2.650 123,182 -0.01(-0.38%)
Nov 10, 2014 2.640 2.670 2.580 2.660 154,177 +0.03(+1.14%)
Nov 07, 2014 2.730 2.730 2.600 2.630 172,171 -0.09(-3.31%)
Nov 06, 2014 2.600 2.720 2.570 2.720 249,978 +0.11(+4.21%)
Nov 05, 2014 2.670 3.000 2.580 2.610 393,732 -0.55(-17.41%)
Nov 04, 2014 3.160 3.180 3.120 3.160 130,444 +0.00(+0.00%)
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.