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 (%)
Dec 31, 2008 2.150 2.350 2.100 2.320 215,299 +0.17(+7.91%)
Dec 30, 2008 1.940 2.160 1.940 2.150 182,625 +0.20(+10.26%)
Dec 29, 2008 2.150 2.150 1.940 1.950 184,134 -0.20(-9.30%)
Dec 26, 2008 2.150 2.190 2.120 2.150 210,449 +0.03(+1.42%)
Dec 24, 2008 2.090 2.200 2.030 2.120 54,894 +0.03(+1.44%)
Dec 23, 2008 2.000 2.190 1.990 2.090 203,519 +0.07(+3.47%)
Dec 22, 2008 1.960 2.040 1.870 2.020 314,210 +0.06(+3.06%)
Dec 19, 2008 1.870 2.060 1.810 1.960 496,101 +0.18(+10.11%)
Dec 18, 2008 2.100 2.150 1.760 1.780 351,573 -0.32(-15.24%)
Dec 17, 2008 1.980 2.160 1.920 2.100 357,472 +0.11(+5.53%)
Dec 16, 2008 1.950 2.000 1.810 1.990 334,623 +0.04(+2.05%)
Dec 15, 2008 1.830 1.980 1.750 1.950 231,276 +0.13(+7.14%)
Dec 12, 2008 1.750 1.980 1.750 1.820 480,790 -0.05(-2.67%)
Dec 11, 2008 2.030 2.030 1.820 1.870 463,319 -0.16(-7.88%)
Dec 10, 2008 2.010 2.080 1.920 2.030 259,131 +0.04(+2.01%)
Dec 09, 2008 1.850 2.050 1.710 1.990 655,213 +0.18(+9.94%)
Dec 08, 2008 1.930 1.950 1.730 1.810 579,937 -0.01(-0.55%)
Dec 05, 2008 1.660 1.870 1.660 1.820 221,544 +0.13(+7.69%)
Dec 04, 2008 1.640 1.880 1.600 1.690 294,447 +0.09(+5.62%)
Dec 03, 2008 1.550 1.630 1.500 1.600 376,870 +0.00(+0.00%)
Dec 02, 2008 1.570 1.810 1.490 1.600 1,113,680 +0.12(+8.11%)
Dec 01, 2008 2.010 2.097 1.480 1.480 741,185 -0.40(-21.28%)
Nov 28, 2008 1.460 1.880 1.460 1.880 334,103 +0.51(+37.23%)
Nov 26, 2008 1.070 1.370 1.040 1.370 784,876 +0.26(+23.42%)
Nov 25, 2008 0.9300 1.110 0.9100 1.110 711,582 +0.15(+15.63%)
Nov 24, 2008 0.9000 0.9800 0.8800 0.9600 661,113 +0.07(+7.87%)
Nov 21, 2008 1.060 1.140 0.8200 0.8900 982,357 -0.15(-14.42%)
Nov 20, 2008 1.260 1.440 0.9400 1.040 2,019,822 -0.42(-28.77%)
Nov 19, 2008 1.670 1.690 1.430 1.460 292,100 -0.22(-13.10%)
Nov 18, 2008 1.990 2.020 1.450 1.680 588,353 -0.33(-16.42%)
Nov 17, 2008 2.120 2.170 2.010 2.010 238,421 -0.14(-6.51%)
Nov 14, 2008 2.270 2.410 2.120 2.150 365,279 -0.17(-7.33%)
Nov 13, 2008 2.060 2.320 1.980 2.320 674,809 +0.26(+12.62%)
Nov 12, 2008 2.250 2.250 1.990 2.060 470,740 -0.20(-8.85%)
Nov 11, 2008 2.250 2.400 2.170 2.260 387,237 -0.01(-0.44%)
Nov 10, 2008 2.540 2.550 2.260 2.270 315,374 -0.22(-8.84%)
Nov 07, 2008 2.640 2.730 2.400 2.490 420,624 -0.15(-5.68%)
Nov 06, 2008 2.730 2.870 2.620 2.640 422,388 -0.02(-0.75%)
Nov 05, 2008 2.910 2.910 2.650 2.660 493,061 -0.19(-6.67%)
Nov 04, 2008 2.990 3.000 2.820 2.850 748,381 -0.04(-1.38%)
Nov 03, 2008 2.820 2.980 2.810 2.890 648,841 +0.07(+2.48%)
Oct 31, 2008 2.850 2.940 2.790 2.820 689,931 -0.03(-1.05%)
Oct 30, 2008 2.850 3.050 2.770 2.850 936,105 +0.14(+5.17%)
Oct 29, 2008 2.250 2.770 2.250 2.710 891,368 +0.40(+17.32%)
Oct 28, 2008 2.300 2.500 2.230 2.310 1,181,723 +0.09(+4.05%)
Oct 27, 2008 2.340 2.500 2.210 2.220 746,648 -0.15(-6.33%)
Oct 24, 2008 2.500 2.520 2.350 2.370 1,056,275 -0.31(-11.57%)
Oct 23, 2008 3.000 3.010 2.640 2.680 1,172,229 -0.21(-7.27%)
Oct 22, 2008 3.080 3.230 2.660 2.890 1,259,131 -0.42(-12.69%)
Oct 21, 2008 3.140 3.360 3.050 3.310 701,542 +0.12(+3.76%)
Oct 20, 2008 3.220 3.440 3.050 3.190 643,976 +0.00(+0.00%)
Oct 17, 2008 3.180 3.290 3.050 3.190 1,302,569 -0.12(-3.63%)
Oct 16, 2008 3.280 3.480 3.110 3.310 980,168 +0.02(+0.61%)
Oct 15, 2008 3.720 3.870 3.290 3.290 1,287,749 -0.51(-13.42%)
Oct 14, 2008 4.350 4.510 3.700 3.800 1,424,201 -0.47(-11.01%)
Oct 13, 2008 6.060 6.210 4.080 4.270 2,802,962 -2.98(-41.10%)
Oct 10, 2008 6.340 7.480 6.120 7.250 734,000 +0.55(+8.21%)
Oct 09, 2008 7.530 7.680 6.550 6.700 480,762 -0.79(-10.55%)
Oct 08, 2008 7.500 8.080 7.310 7.490 578,817 -0.18(-2.35%)
Oct 07, 2008 8.100 8.230 7.650 7.670 487,416 -0.30(-3.76%)
Oct 06, 2008 8.130 8.170 7.620 7.970 585,427 -0.39(-4.67%)
Oct 03, 2008 8.800 9.100 8.350 8.360 492,894 -0.41(-4.68%)
Oct 02, 2008 9.360 9.360 8.740 8.770 525,086 -0.65(-6.90%)
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.