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 (%)
May 28, 2010 3.820 3.900 3.750 3.820 353,260 -0.05(-1.29%)
May 27, 2010 3.780 3.870 3.630 3.870 308,713 +0.19(+5.16%)
May 26, 2010 3.680 3.730 3.600 3.680 908 +0.12(+3.37%)
May 25, 2010 3.500 3.610 3.440 3.560 463,343 -0.02(-0.56%)
May 24, 2010 3.910 3.910 3.580 3.580 547,925 -0.27(-7.01%)
May 21, 2010 3.970 4.070 3.730 3.850 1,154,405 -0.28(-6.78%)
May 20, 2010 4.110 4.320 3.940 4.130 700 -1.17(-22.08%)
May 19, 2010 5.640 5.690 5.280 5.300 194,278 -0.34(-6.03%)
May 18, 2010 5.890 6.000 5.610 5.640 137,490 -0.13(-2.25%)
May 17, 2010 5.800 6.000 5.690 5.770 190,394 +0.06(+1.05%)
May 14, 2010 5.710 5.950 5.550 5.710 152,553 -0.28(-4.67%)
May 13, 2010 6.180 6.230 5.910 5.990 114,290 -0.19(-3.07%)
May 12, 2010 5.990 6.260 5.920 6.180 194,605 +0.20(+3.34%)
May 11, 2010 5.800 6.130 5.790 5.980 274,553 +0.26(+4.55%)
May 10, 2010 5.640 5.740 5.630 5.720 133,492 +0.44(+8.33%)
May 07, 2010 5.550 5.600 5.200 5.280 298,893 -0.34(-6.05%)
May 06, 2010 5.790 5.950 5.460 5.620 370,554 -0.38(-6.33%)
May 05, 2010 6.020 6.110 5.840 6.000 133,029 -0.08(-1.32%)
May 04, 2010 6.300 6.300 5.930 6.080 366,150 -0.30(-4.70%)
May 03, 2010 6.150 6.500 6.120 6.380 449,654 +0.24(+3.91%)
Apr 30, 2010 6.140 6.530 5.860 6.140 493,057 +0.03(+0.49%)
Apr 29, 2010 5.940 6.110 5.800 6.110 198,391 +0.26(+4.44%)
Apr 28, 2010 5.900 5.990 5.770 5.850 106,281 +0.00(+0.00%)
Apr 27, 2010 6.210 6.400 5.810 5.850 274,593 -0.28(-4.57%)
Apr 26, 2010 6.220 6.370 6.100 6.130 143,228 -0.07(-1.13%)
Apr 23, 2010 6.200 6.230 6.050 6.200 170,421 +0.02(+0.32%)
Apr 22, 2010 5.810 6.190 5.760 6.180 418,793 +0.31(+5.28%)
Apr 21, 2010 5.870 5.900 5.690 5.870 95,151 +0.02(+0.34%)
Apr 20, 2010 5.780 5.880 5.710 5.850 113,497 +0.12(+2.09%)
Apr 19, 2010 5.970 6.020 5.630 5.730 155,608 -0.20(-3.37%)
Apr 16, 2010 6.010 6.130 5.740 5.930 313,626 -0.10(-1.66%)
Apr 15, 2010 5.790 6.150 5.690 6.030 475,160 +0.20(+3.43%)
Apr 14, 2010 5.650 5.880 5.580 5.830 633,044 +0.18(+3.19%)
Apr 13, 2010 4.960 5.700 4.960 5.650 776,734 +0.71(+14.37%)
Apr 12, 2010 4.900 4.940 4.810 4.940 68,299 +0.04(+0.82%)
Apr 09, 2010 4.810 4.940 4.730 4.900 88,139 +0.07(+1.45%)
Apr 08, 2010 4.740 4.870 4.740 4.830 170,952 +0.03(+0.63%)
Apr 07, 2010 4.710 4.810 4.620 4.800 218,254 +0.09(+1.91%)
Apr 06, 2010 4.740 4.740 4.600 4.710 309,881 -0.11(-2.28%)
Apr 05, 2010 4.790 4.890 4.710 4.820 249,339 +0.03(+0.63%)
Apr 01, 2010 4.810 4.790 4.790 4.790 149,400 +0.00(+0.00%)
Mar 31, 2010 4.720 4.820 4.720 4.790 163,444 +0.03(+0.63%)
Mar 30, 2010 4.780 4.800 4.710 4.760 78,506 -0.03(-0.63%)
Mar 29, 2010 4.840 4.870 4.690 4.790 107,352 -0.04(-0.83%)
Mar 26, 2010 4.740 4.950 4.660 4.830 173,573 +0.13(+2.77%)
Mar 25, 2010 4.760 4.850 4.680 4.700 195,705 -0.06(-1.26%)
Mar 24, 2010 4.760 4.860 4.700 4.760 153,288 -0.04(-0.83%)
Mar 23, 2010 4.750 4.840 4.730 4.800 387,355 +0.04(+0.84%)
Mar 22, 2010 4.520 4.840 4.480 4.760 368,954 +0.16(+3.48%)
Mar 19, 2010 4.760 4.760 4.520 4.600 410,475 -0.12(-2.54%)
Mar 18, 2010 4.450 4.990 4.410 4.720 828,688 +0.31(+7.03%)
Mar 17, 2010 4.320 4.470 4.290 4.410 241,728 +0.12(+2.80%)
Mar 16, 2010 4.220 4.350 4.220 4.290 584,221 +0.08(+1.90%)
Mar 15, 2010 4.210 4.210 4.190 4.210 211,276 +0.12(+2.93%)
Mar 12, 2010 4.230 4.270 4.090 4.090 149,710 -0.11(-2.62%)
Mar 11, 2010 4.210 4.250 4.160 4.200 108,827 -0.04(-0.94%)
Mar 10, 2010 4.300 4.330 4.220 4.240 189,071 -0.06(-1.40%)
Mar 09, 2010 4.360 4.560 4.250 4.300 193,960 -0.04(-0.92%)
Mar 08, 2010 4.390 4.410 4.220 4.340 124,758 -0.05(-1.14%)
Mar 05, 2010 4.340 4.410 4.270 4.390 195,102 +0.07(+1.62%)
Mar 04, 2010 4.000 4.350 4.000 4.320 215,828 +0.36(+9.09%)
Mar 03, 2010 3.920 4.010 3.920 3.960 166,196 +0.03(+0.76%)
Mar 02, 2010 3.830 3.940 3.830 3.930 527,980 +0.11(+2.88%)
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.