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 (%)
Nov 19, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 16, 2018 3.760 3.800 3.420 3.500 161,200 -0.27(-7.16%)
Nov 15, 2018 3.740 3.790 3.680 3.770 96,098 +0.01(+0.27%)
Nov 14, 2018 3.950 3.950 3.740 3.760 91,106 -0.10(-2.59%)
Nov 13, 2018 3.840 3.950 3.760 3.860 113,607 +0.04(+1.05%)
Nov 12, 2018 4.200 4.200 3.810 3.820 73,370 -0.38(-9.05%)
Nov 09, 2018 4.130 4.220 4.060 4.200 70,700 +0.06(+1.45%)
Nov 08, 2018 4.040 4.150 4.040 4.140 64,052 +0.08(+1.97%)
Nov 07, 2018 4.050 4.070 3.900 4.060 68,294 +0.03(+0.74%)
Nov 06, 2018 3.990 4.050 3.870 4.030 78,746 +0.04(+1.00%)
Nov 05, 2018 3.980 4.020 3.900 3.990 75,772 +0.00(+0.00%)
Nov 02, 2018 3.920 4.050 3.920 3.990 117,600 +0.08(+2.05%)
Nov 01, 2018 3.960 3.990 3.830 3.910 139,637 -0.05(-1.26%)
Oct 31, 2018 4.000 4.150 3.870 3.960 163,476 +0.01(+0.25%)
Oct 30, 2018 3.620 3.970 3.620 3.950 183,345 +0.32(+8.82%)
Oct 29, 2018 3.800 3.970 3.560 3.630 156,432 -0.13(-3.46%)
Oct 26, 2018 3.610 3.790 3.550 3.760 145,800 +0.12(+3.30%)
Oct 25, 2018 3.560 3.640 3.510 3.640 74,338 +0.09(+2.54%)
Oct 24, 2018 3.470 3.650 3.440 3.550 155,455 +0.07(+2.01%)
Oct 23, 2018 3.450 3.500 3.300 3.480 127,282 +0.01(+0.29%)
Oct 22, 2018 3.470 3.639 3.470 3.470 90,723 +0.02(+0.58%)
Oct 19, 2018 3.590 3.590 3.450 3.450 134,700 -0.14(-3.90%)
Oct 18, 2018 3.580 3.660 3.550 3.590 161,216 -0.01(-0.28%)
Oct 17, 2018 3.620 3.660 3.540 3.600 167,552 -0.03(-0.83%)
Oct 16, 2018 3.560 3.700 3.510 3.630 187,413 +0.07(+1.97%)
Oct 15, 2018 3.680 3.740 3.520 3.560 211,134 -0.11(-3.00%)
Oct 12, 2018 3.660 3.750 3.600 3.670 184,300 +0.07(+1.94%)
Oct 11, 2018 3.430 3.700 3.420 3.600 258,221 +0.15(+4.35%)
Oct 10, 2018 3.720 3.730 3.420 3.450 219,333 -0.28(-7.51%)
Oct 09, 2018 3.590 3.830 3.590 3.730 113,654 +0.13(+3.61%)
Oct 08, 2018 3.480 3.650 3.450 3.600 114,739 +0.11(+3.15%)
Oct 05, 2018 3.580 3.640 3.470 3.490 162,000 -0.09(-2.51%)
Oct 04, 2018 3.740 3.760 3.570 3.580 152,210 -0.18(-4.79%)
Oct 03, 2018 3.780 3.810 3.720 3.760 86,876 +0.00(+0.00%)
Oct 02, 2018 3.840 3.855 3.740 3.760 245,160 -0.09(-2.34%)
Oct 01, 2018 3.850 3.900 3.800 3.850 275,106 -0.01(-0.26%)
Sep 28, 2018 3.880 3.930 3.810 3.860 227,900 -0.02(-0.52%)
Sep 27, 2018 3.770 3.890 3.740 3.880 189,866 +0.13(+3.47%)
Sep 26, 2018 3.650 3.790 3.630 3.750 257,153 +0.12(+3.31%)
Sep 25, 2018 3.870 4.080 3.530 3.630 427,215 -0.23(-5.96%)
Sep 24, 2018 3.970 4.030 3.750 3.860 304,863 -0.11(-2.77%)
Sep 21, 2018 4.040 4.100 3.970 3.970 278,900 -0.05(-1.24%)
Sep 20, 2018 4.030 4.110 3.990 4.020 177,338 +0.02(+0.50%)
Sep 19, 2018 3.840 4.060 3.840 4.000 266,962 +0.14(+3.63%)
Sep 18, 2018 3.880 3.980 3.820 3.860 301,683 -0.05(-1.28%)
Sep 17, 2018 4.100 4.100 3.870 3.910 280,062 -0.21(-5.10%)
Sep 14, 2018 4.210 4.240 4.040 4.120 275,200 -0.08(-1.90%)
Sep 13, 2018 4.530 4.530 4.120 4.200 237,021 -0.22(-4.98%)
Sep 12, 2018 4.490 4.490 4.320 4.420 309,278 -0.06(-1.34%)
Sep 11, 2018 4.560 4.600 4.430 4.480 251,235 -0.08(-1.75%)
Sep 10, 2018 4.450 4.580 4.301 4.560 220,144 +0.12(+2.70%)
Sep 07, 2018 4.590 4.680 4.410 4.440 148,900 -0.16(-3.48%)
Sep 06, 2018 4.840 4.840 4.470 4.600 260,290 -0.20(-4.17%)
Sep 05, 2018 4.770 4.840 4.620 4.800 228,222 +0.03(+0.63%)
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.