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 (%)
Apr 30, 2018 4.000 4.030 3.915 3.930 180,974 -0.06(-1.50%)
Apr 27, 2018 3.990 4.090 3.940 3.990 149,676 -0.01(-0.25%)
Apr 26, 2018 3.970 4.000 3.920 4.000 120,378 +0.04(+1.01%)
Apr 25, 2018 3.870 3.975 3.830 3.960 163,490 +0.09(+2.33%)
Apr 24, 2018 3.920 3.950 3.750 3.870 220,612 -0.04(-1.02%)
Apr 23, 2018 3.920 3.936 3.700 3.910 286,148 -0.01(-0.26%)
Apr 20, 2018 4.000 4.010 3.910 3.920 97,084 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 3.958 4.000 81,872 +0.00(+0.00%)
Apr 18, 2018 4.000 4.020 3.930 4.000 360,462 +0.01(+0.25%)
Apr 17, 2018 3.920 4.000 3.920 3.990 276,850 +0.08(+2.05%)
Apr 16, 2018 3.940 4.000 3.850 3.910 286,482 -0.03(-0.76%)
Apr 13, 2018 3.990 4.050 3.940 3.940 236,262 -0.01(-0.25%)
Apr 12, 2018 4.010 4.010 3.670 3.950 239,399 -0.06(-1.50%)
Apr 11, 2018 4.040 4.135 3.990 4.010 185,922 -0.06(-1.47%)
Apr 10, 2018 4.110 4.150 4.030 4.070 277,168 +0.00(+0.00%)
Apr 09, 2018 4.090 4.310 4.060 4.070 430,791 +0.09(+2.26%)
Apr 06, 2018 3.890 4.030 3.870 3.980 363,334 +0.10(+2.58%)
Apr 05, 2018 3.640 3.950 3.550 3.880 365,750 +0.30(+8.38%)
Apr 04, 2018 3.640 3.750 3.580 3.580 233,984 -0.03(-0.83%)
Apr 03, 2018 3.500 3.630 3.500 3.610 406,227 +0.13(+3.74%)
Apr 02, 2018 3.470 3.710 3.450 3.480 342,846 +0.10(+2.96%)
Mar 29, 2018 3.380 3.380 3.380 0 -0.01(-0.29%)
Mar 28, 2018 3.380 3.410 3.320 3.390 196,719 -0.01(-0.29%)
Mar 27, 2018 3.360 3.460 3.360 3.400 235,223 +0.06(+1.80%)
Mar 26, 2018 3.500 3.500 3.308 3.340 365,532 -0.16(-4.57%)
Mar 23, 2018 3.570 3.643 3.300 3.500 1,309,453 +0.72(+25.90%)
Mar 22, 2018 2.780 3.030 2.763 2.780 86,533 +0.00(+0.00%)
Mar 21, 2018 2.740 2.800 2.740 2.780 29,446 +0.04(+1.46%)
Mar 20, 2018 2.800 2.800 2.740 2.740 63,104 -0.06(-2.14%)
Mar 19, 2018 2.780 2.800 2.774 2.800 30,785 +0.03(+1.08%)
Mar 16, 2018 2.760 2.800 2.730 2.770 86,247 +0.01(+0.36%)
Mar 15, 2018 2.820 2.895 2.750 2.760 64,834 -0.04(-1.43%)
Mar 14, 2018 2.900 2.900 2.738 2.800 59,318 +0.01(+0.36%)
Mar 13, 2018 2.780 2.910 2.730 2.790 118,519 -0.04(-1.41%)
Mar 12, 2018 2.740 2.880 2.700 2.830 200,532 +0.07(+2.54%)
Mar 09, 2018 2.890 3.000 2.670 2.760 104,166 -0.10(-3.50%)
Mar 08, 2018 2.980 2.990 2.760 2.860 74,923 -0.07(-2.39%)
Mar 07, 2018 2.990 2.930 45,227 -0.01(-0.34%)
Mar 06, 2018 2.840 2.990 2.670 2.940 101,748 +0.04(+1.38%)
Mar 05, 2018 2.800 2.910 2.760 2.900 53,594 +0.12(+4.32%)
Mar 02, 2018 2.680 2.790 2.630 2.780 35,339 +0.10(+3.73%)
Mar 01, 2018 2.600 2.720 2.600 2.680 40,577 +0.01(+0.37%)
Feb 28, 2018 2.740 2.740 2.660 2.670 37,527 -0.09(-3.26%)
Feb 27, 2018 2.690 2.800 2.620 2.760 51,590 +0.00(+0.00%)
Feb 26, 2018 2.720 2.760 2.600 2.760 52,203 +0.07(+2.60%)
Feb 23, 2018 2.650 2.730 2.600 2.690 33,834 +0.07(+2.67%)
Feb 22, 2018 2.810 2.810 2.600 2.620 48,706 -0.14(-5.07%)
Feb 21, 2018 2.950 2.960 2.700 2.760 90,276 -0.10(-3.50%)
Feb 20, 2018 2.930 2.960 2.800 2.860 34,687 -0.07(-2.39%)
Feb 16, 2018 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 15, 2018 2.880 2.930 2.770 2.930 33,068 +0.08(+2.81%)
Feb 14, 2018 2.720 2.890 2.720 2.850 61,836 +0.13(+4.78%)
Feb 13, 2018 2.890 2.940 2.550 2.720 200,072 -0.20(-6.85%)
Feb 12, 2018 2.960 2.970 2.800 2.920 44,651 -0.03(-1.02%)
Feb 09, 2018 2.950 3.000 2.790 2.950 64,367 -0.01(-0.34%)
Feb 08, 2018 2.960 3.060 2.860 2.960 84,373 -0.01(-0.34%)
Feb 07, 2018 3.050 3.080 2.910 2.970 45,752 -0.08(-2.62%)
Feb 06, 2018 3.040 3.090 3.010 3.050 90,427 +0.00(+0.00%)
Feb 05, 2018 2.980 3.070 2.970 3.050 52,830 +0.03(+0.99%)
Feb 02, 2018 3.010 3.030 2.920 3.020 55,071 -0.03(-0.98%)
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.