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 (%)
Jun 30, 2017 1.360 1.430 1.350 1.380 41,173 +0.02(+1.85%)
Jun 29, 2017 1.390 1.400 1.345 1.355 32,468 -0.02(-1.81%)
Jun 28, 2017 1.380 1.440 1.380 1.380 18,895 +0.01(+0.73%)
Jun 27, 2017 1.440 1.440 1.330 1.370 41,378 -0.06(-4.20%)
Jun 26, 2017 1.370 1.450 1.350 1.430 63,550 +0.06(+4.38%)
Jun 23, 2017 1.280 1.400 1.280 1.370 79,327 +0.09(+7.03%)
Jun 22, 2017 1.310 1.360 1.280 1.280 123,311 -0.02(-1.54%)
Jun 21, 2017 1.340 1.350 1.300 1.300 52,488 -0.04(-2.99%)
Jun 20, 2017 1.390 1.400 1.320 1.340 64,018 -0.05(-3.60%)
Jun 19, 2017 1.350 1.420 1.350 1.390 38,758 +0.05(+3.73%)
Jun 16, 2017 1.390 1.450 1.340 1.340 72,274 -0.06(-4.29%)
Jun 15, 2017 1.410 1.445 1.390 1.400 34,199 +0.00(+0.00%)
Jun 14, 2017 1.430 1.500 1.400 1.400 55,553 -0.02(-1.41%)
Jun 13, 2017 1.450 1.490 1.410 1.420 43,600 +0.01(+0.71%)
Jun 12, 2017 1.450 1.500 1.410 1.410 38,009 -0.04(-2.76%)
Jun 09, 2017 1.490 1.530 1.450 1.450 13,983 +0.01(+0.69%)
Jun 08, 2017 1.420 1.490 1.420 1.440 19,060 +0.01(+0.70%)
Jun 07, 2017 1.480 1.480 1.430 1.430 55,121 -0.01(-0.69%)
Jun 06, 2017 1.430 1.510 1.430 1.440 28,028 +0.00(+0.00%)
Jun 05, 2017 1.480 1.480 1.440 1.440 63,890 -0.05(-3.36%)
Jun 02, 2017 1.510 1.590 1.480 1.490 13,405 -0.01(-0.67%)
Jun 01, 2017 1.510 1.560 1.460 1.500 29,735 +0.02(+1.35%)
May 31, 2017 1.630 1.650 1.460 1.480 143,302 -0.13(-8.07%)
May 30, 2017 1.510 1.630 1.471 1.610 80,511 +0.12(+8.05%)
May 26, 2017 1.450 1.490 1.450 1.490 6,872 +0.05(+3.47%)
May 25, 2017 1.423 1.470 1.420 1.440 21,359 -0.01(-0.69%)
May 24, 2017 1.500 1.510 1.430 1.450 29,673 -0.03(-2.03%)
May 23, 2017 1.560 1.560 1.480 1.480 29,579 -0.07(-4.52%)
May 22, 2017 1.560 1.580 1.494 1.550 138,762 +0.05(+3.33%)
May 19, 2017 1.400 1.540 1.400 1.500 108,423 +0.05(+3.45%)
May 18, 2017 1.400 1.500 1.380 1.450 92,634 +0.04(+2.84%)
May 17, 2017 1.380 1.430 1.330 1.410 177,213 +0.03(+2.17%)
May 16, 2017 1.400 1.430 1.360 1.380 51,222 -0.01(-0.72%)
May 15, 2017 1.450 1.520 1.380 1.390 65,466 -0.06(-4.14%)
May 12, 2017 1.550 1.550 1.441 1.450 43,577 -0.09(-5.84%)
May 11, 2017 1.480 1.630 1.454 1.540 49,005 +0.05(+3.31%)
May 10, 2017 1.490 1.560 1.450 1.491 13,818 +0.00(+0.05%)
May 09, 2017 1.510 1.510 1.480 1.490 23,003 -0.03(-1.97%)
May 08, 2017 1.510 1.540 1.490 1.520 76,761 +0.02(+1.33%)
May 05, 2017 1.600 1.630 1.490 1.500 54,224 -0.04(-2.60%)
May 04, 2017 1.610 1.627 1.520 1.540 21,398 -0.06(-3.75%)
May 03, 2017 1.600 1.650 1.570 1.600 49,005 -0.01(-0.62%)
May 02, 2017 1.640 1.650 1.590 1.610 76,431 +0.00(+0.00%)
May 01, 2017 1.690 1.699 1.585 1.610 98,051 -0.06(-3.59%)
Apr 28, 2017 1.780 1.790 1.660 1.670 48,248 -0.11(-6.18%)
Apr 27, 2017 1.810 1.820 1.770 1.780 83,882 -0.03(-1.66%)
Apr 26, 2017 1.740 1.863 1.740 1.810 116,429 +0.09(+5.23%)
Apr 25, 2017 1.850 1.910 1.680 1.720 161,877 -0.12(-6.52%)
Apr 24, 2017 1.810 1.900 1.760 1.840 190,225 +0.05(+2.79%)
Apr 21, 2017 1.750 1.800 1.715 1.790 226,600 +0.05(+2.87%)
Apr 20, 2017 1.770 1.780 1.710 1.740 461,893 +0.01(+0.58%)
Apr 19, 2017 1.720 1.740 1.700 1.730 289,424 +0.03(+1.76%)
Apr 18, 2017 1.710 1.750 1.650 1.700 50,650 +0.01(+0.59%)
Apr 17, 2017 1.740 1.740 1.650 1.690 68,299 -0.03(-1.74%)
Apr 13, 2017 1.730 1.750 1.687 1.720 65,210 +0.00(+0.00%)
Apr 12, 2017 1.720 1.750 1.710 1.720 49,686 +0.00(+0.00%)
Apr 11, 2017 1.620 1.740 1.586 1.720 110,021 +0.11(+6.83%)
Apr 10, 2017 1.600 1.630 1.580 1.610 97,864 +0.05(+3.21%)
Apr 07, 2017 1.610 1.623 1.560 1.560 79,284 -0.07(-4.29%)
Apr 06, 2017 1.610 1.670 1.610 1.630 112,455 +0.02(+1.24%)
Apr 05, 2017 1.700 1.730 1.600 1.610 111,927 -0.08(-4.73%)
Apr 04, 2017 1.895 1.895 1.690 1.690 129,331 -0.19(-10.11%)
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.