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, 2013 4.450 4.370 4.370 4.370 175,100 -0.09(-2.02%)
Dec 30, 2013 4.440 4.528 4.400 4.460 61,355 +0.00(+0.00%)
Dec 27, 2013 4.550 4.550 4.420 4.460 119,110 -0.07(-1.55%)
Dec 26, 2013 4.480 4.540 4.440 4.530 96,248 +0.05(+1.12%)
Dec 24, 2013 4.350 4.520 4.350 4.480 96,810 +0.11(+2.52%)
Dec 23, 2013 4.320 4.410 4.190 4.370 128,372 +0.11(+2.58%)
Dec 20, 2013 4.140 4.280 4.140 4.260 210,748 +0.14(+3.40%)
Dec 19, 2013 4.200 4.230 4.080 4.120 199,092 -0.10(-2.37%)
Dec 18, 2013 4.110 4.220 4.100 4.220 302,526 +0.13(+3.18%)
Dec 17, 2013 4.050 4.090 4.015 4.090 316,149 +0.04(+0.99%)
Dec 16, 2013 4.060 4.101 4.050 4.050 243,071 -0.01(-0.25%)
Dec 13, 2013 4.030 4.100 4.000 4.060 196,543 +0.03(+0.74%)
Dec 12, 2013 4.120 4.160 4.030 4.030 272,478 -0.09(-2.18%)
Dec 11, 2013 4.090 4.270 4.000 4.120 416,738 +0.02(+0.49%)
Dec 10, 2013 4.240 4.240 4.080 4.100 355,518 -0.16(-3.76%)
Dec 09, 2013 4.250 4.330 4.165 4.260 392,892 -0.01(-0.23%)
Dec 06, 2013 4.400 4.400 4.240 4.270 324,381 -0.10(-2.29%)
Dec 05, 2013 5.000 5.044 4.200 4.370 1,147,898 -0.73(-14.31%)
Dec 04, 2013 5.180 5.240 5.020 5.100 245,366 -0.11(-2.11%)
Dec 03, 2013 5.150 5.280 5.150 5.210 368,847 +0.06(+1.17%)
Dec 02, 2013 5.150 5.170 5.100 5.150 192,960 +0.02(+0.39%)
Nov 29, 2013 5.110 5.180 5.110 5.130 90,580 +0.06(+1.18%)
Nov 27, 2013 5.190 5.190 5.050 5.070 138,741 -0.12(-2.31%)
Nov 26, 2013 5.190 5.240 5.130 5.190 112,984 +0.00(+0.00%)
Nov 25, 2013 5.170 5.250 5.140 5.190 100,159 +0.01(+0.19%)
Nov 22, 2013 5.290 5.330 5.160 5.180 125,459 -0.09(-1.71%)
Nov 21, 2013 5.300 5.300 5.190 5.270 195,310 -0.04(-0.75%)
Nov 20, 2013 5.370 5.400 5.280 5.310 79,700 -0.04(-0.75%)
Nov 19, 2013 5.360 5.470 5.330 5.350 131,202 -0.04(-0.74%)
Nov 18, 2013 5.420 5.460 5.340 5.390 192,431 -0.03(-0.55%)
Nov 15, 2013 5.380 5.460 5.300 5.420 96,312 +0.04(+0.74%)
Nov 14, 2013 5.400 5.472 5.330 5.380 74,818 +0.04(+0.75%)
Nov 12, 2013 5.350 5.380 5.260 5.340 190,436 -0.04(-0.74%)
Nov 11, 2013 5.370 5.470 5.330 5.380 232,106 +0.01(+0.19%)
Nov 08, 2013 5.330 5.450 5.300 5.370 138,177 +0.03(+0.56%)
Nov 07, 2013 5.430 5.500 5.340 5.340 131,826 -0.03(-0.56%)
Nov 06, 2013 5.410 5.430 5.355 5.370 147,700 -0.02(-0.37%)
Nov 05, 2013 5.290 5.420 5.270 5.390 280,076 +0.09(+1.70%)
Nov 04, 2013 5.300 5.360 5.280 5.300 137,013 +0.00(+0.00%)
Nov 01, 2013 5.100 5.350 5.100 5.300 161,858 +0.18(+3.52%)
Oct 31, 2013 5.120 5.200 5.120 5.120 143,265 +0.03(+0.59%)
Oct 30, 2013 5.150 5.230 5.050 5.090 215,968 -0.06(-1.17%)
Oct 29, 2013 5.130 5.150 4.970 5.150 200,683 +0.04(+0.78%)
Oct 28, 2013 5.250 5.250 4.960 5.110 187,387 -0.14(-2.67%)
Oct 25, 2013 5.310 5.370 5.230 5.250 47,907 -0.04(-0.76%)
Oct 24, 2013 5.260 5.340 5.230 5.290 69,947 +0.03(+0.57%)
Oct 23, 2013 5.240 5.270 5.190 5.260 67,620 -0.02(-0.38%)
Oct 22, 2013 5.240 5.300 5.190 5.280 197,293 +0.06(+1.15%)
Oct 21, 2013 5.320 5.340 5.155 5.220 163,727 -0.13(-2.43%)
Oct 18, 2013 5.170 5.350 5.061 5.350 211,265 +0.24(+4.70%)
Oct 17, 2013 5.140 5.260 5.090 5.110 146,829 -0.04(-0.78%)
Oct 16, 2013 5.150 5.190 5.050 5.150 184,657 -0.01(-0.19%)
Oct 15, 2013 5.320 5.320 5.130 5.160 132,197 -0.19(-3.55%)
Oct 14, 2013 5.270 5.380 5.270 5.350 73,257 +0.05(+0.94%)
Oct 11, 2013 5.250 5.370 5.240 5.300 109,652 +0.00(+0.00%)
Oct 10, 2013 5.250 5.320 5.180 5.300 164,374 +0.12(+2.32%)
Oct 09, 2013 5.240 5.280 5.170 5.180 119,978 -0.04(-0.77%)
Oct 08, 2013 5.420 5.420 5.200 5.220 126,243 -0.19(-3.51%)
Oct 07, 2013 5.490 5.490 5.370 5.410 161,498 -0.11(-1.99%)
Oct 04, 2013 5.680 5.680 5.490 5.520 110,703 -0.18(-3.16%)
Oct 03, 2013 5.800 5.825 5.640 5.700 96,884 -0.12(-2.06%)
Oct 02, 2013 5.750 5.970 5.750 5.820 203,569 -0.01(-0.17%)
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.