Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2014 4.540 4.660 4.460 4.530 208,667 -0.09(-1.95%)
Jan 30, 2014 4.540 4.670 4.540 4.620 153,042 +0.11(+2.44%)
Jan 29, 2014 4.570 4.570 4.490 4.510 123,058 -0.07(-1.53%)
Jan 28, 2014 4.540 4.640 4.491 4.580 171,177 +0.07(+1.55%)
Jan 27, 2014 4.590 4.590 4.340 4.510 224,515 -0.08(-1.74%)
Jan 24, 2014 4.610 4.665 4.500 4.590 266,286 -0.06(-1.29%)
Jan 23, 2014 4.680 4.840 4.600 4.650 297,784 -0.05(-1.06%)
Jan 22, 2014 4.650 4.720 4.620 4.700 134,182 +0.05(+1.08%)
Jan 21, 2014 4.710 4.750 4.610 4.650 214,439 -0.05(-1.06%)
Jan 17, 2014 4.630 4.700 4.700 4.700 362,300 +0.08(+1.73%)
Jan 16, 2014 4.580 4.700 4.580 4.620 737,252 +0.01(+0.22%)
Jan 15, 2014 4.590 4.800 4.590 4.610 465,215 +0.02(+0.44%)
Jan 14, 2014 4.620 4.620 4.440 4.590 185,171 -0.03(-0.65%)
Jan 13, 2014 4.390 4.640 4.390 4.620 192,820 +0.23(+5.24%)
Jan 10, 2014 4.340 4.410 4.300 4.390 245,725 +0.03(+0.69%)
Jan 09, 2014 4.490 4.490 4.340 4.360 131,488 -0.13(-2.90%)
Jan 08, 2014 4.530 4.530 4.480 4.490 119,030 -0.06(-1.32%)
Jan 07, 2014 4.570 4.610 4.550 4.550 119,208 -0.02(-0.44%)
Jan 06, 2014 4.490 4.640 4.450 4.570 203,474 +0.08(+1.78%)
Jan 03, 2014 4.350 4.560 4.350 4.490 99,091 +0.13(+2.98%)
Jan 02, 2014 4.320 4.430 4.300 4.360 102,245 -0.01(-0.23%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.