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 (%)
Dec 29, 2017 2.860 2.860 2.860 0 -0.02(-0.69%)
Dec 28, 2017 2.890 2.900 2.800 2.880 24,688 -0.01(-0.35%)
Dec 27, 2017 2.990 2.990 2.880 2.890 56,542 +0.00(+0.00%)
Dec 26, 2017 2.730 2.890 2.730 2.890 261,065 +0.17(+6.25%)
Dec 22, 2017 2.660 2.750 2.650 2.720 88,758 +0.07(+2.64%)
Dec 21, 2017 2.720 2.750 2.640 2.650 25,436 -0.07(-2.57%)
Dec 20, 2017 2.800 2.810 2.710 2.720 20,381 -0.08(-2.86%)
Dec 19, 2017 2.830 2.840 2.770 2.800 47,896 +0.01(+0.36%)
Dec 18, 2017 2.640 2.850 2.630 2.790 213,694 +0.20(+7.72%)
Dec 15, 2017 2.560 2.620 2.520 2.590 157,895 +0.03(+1.17%)
Dec 14, 2017 2.580 2.584 2.550 2.560 65,072 -0.04(-1.54%)
Dec 13, 2017 2.510 2.620 2.510 2.600 76,980 +0.06(+2.36%)
Dec 12, 2017 2.600 2.620 2.520 2.540 45,239 -0.05(-1.93%)
Dec 11, 2017 2.560 2.600 2.500 2.590 96,235 +0.01(+0.39%)
Dec 08, 2017 2.650 2.650 2.540 2.580 106,405 -0.06(-2.27%)
Dec 07, 2017 2.530 2.670 2.510 2.640 121,735 +0.12(+4.76%)
Dec 06, 2017 2.430 2.650 2.386 2.520 429,165 +0.09(+3.70%)
Dec 05, 2017 2.390 2.470 2.390 2.430 186,899 +0.06(+2.53%)
Dec 04, 2017 2.330 2.419 2.330 2.370 155,300 +0.07(+3.04%)
Dec 01, 2017 2.340 2.550 2.270 2.300 364,317 -0.09(-3.77%)
Nov 30, 2017 2.500 2.650 2.250 2.390 906,396 +0.34(+16.59%)
Nov 29, 2017 2.060 2.095 2.050 2.050 152,254 +0.00(+0.00%)
Nov 28, 2017 2.060 2.080 2.030 2.050 30,469 +0.01(+0.49%)
Nov 27, 2017 2.070 2.100 2.040 2.040 46,930 +0.00(+0.00%)
Nov 24, 2017 2.000 2.040 2.000 2.040 5,945 +0.03(+1.49%)
Nov 22, 2017 1.990 2.040 1.988 2.010 41,210 +0.01(+0.50%)
Nov 21, 2017 2.000 2.040 1.990 2.000 76,640 -0.01(-0.50%)
Nov 20, 2017 1.960 2.030 1.960 2.010 41,246 +0.01(+0.50%)
Nov 17, 2017 1.800 2.010 1.800 2.000 229,943 +0.21(+11.73%)
Nov 16, 2017 1.810 1.880 1.770 1.790 76,287 -0.02(-1.10%)
Nov 15, 2017 1.830 1.830 1.790 1.810 64,558 +0.00(+0.00%)
Nov 14, 2017 1.810 1.850 1.800 1.810 11,136 +0.01(+0.56%)
Nov 13, 2017 1.830 1.860 1.780 1.800 40,509 -0.06(-3.23%)
Nov 10, 2017 1.770 1.870 1.767 1.860 56,369 +0.11(+6.29%)
Nov 09, 2017 1.740 1.805 1.740 1.750 53,015 +0.00(+0.00%)
Nov 08, 2017 1.700 1.760 1.700 1.750 23,438 +0.00(+0.00%)
Nov 07, 2017 1.700 1.800 1.690 1.750 60,428 +0.06(+3.55%)
Nov 06, 2017 1.630 1.740 1.630 1.690 27,337 +0.07(+4.32%)
Nov 03, 2017 1.720 1.820 1.620 1.620 35,710 -0.09(-5.26%)
Nov 02, 2017 1.620 1.720 1.610 1.710 37,239 +0.09(+5.56%)
Nov 01, 2017 1.760 1.780 1.620 1.620 66,164 -0.10(-5.81%)
Oct 31, 2017 1.830 1.830 1.710 1.720 63,522 -0.08(-4.44%)
Oct 30, 2017 1.870 1.870 1.790 1.800 68,077 -0.13(-6.74%)
Oct 27, 2017 1.890 1.930 1.870 1.930 7,143 +0.02(+1.05%)
Oct 26, 2017 1.950 1.950 1.890 1.910 16,726 -0.06(-3.05%)
Oct 25, 2017 1.870 2.000 1.870 1.970 31,473 +0.12(+6.49%)
Oct 24, 2017 1.950 1.950 1.850 1.850 59,713 -0.17(-8.42%)
Oct 23, 2017 1.900 2.030 1.860 2.020 95,757 +0.16(+8.60%)
Oct 20, 2017 1.850 1.940 1.850 1.860 26,071 +0.04(+2.20%)
Oct 19, 2017 1.890 1.910 1.820 1.820 59,499 -0.08(-4.21%)
Oct 18, 2017 2.030 2.030 1.860 1.900 27,120 -0.11(-5.47%)
Oct 17, 2017 2.020 2.130 1.987 2.010 243,614 -0.02(-0.99%)
Oct 16, 2017 1.860 2.050 1.860 2.030 394,096 +0.17(+9.14%)
Oct 13, 2017 1.910 1.910 1.850 1.860 37,349 -0.06(-3.12%)
Oct 12, 2017 1.990 1.990 1.890 1.920 26,382 -0.01(-0.52%)
Oct 11, 2017 2.010 2.040 1.926 1.930 57,650 -0.09(-4.46%)
Oct 10, 2017 2.000 2.080 1.901 2.020 44,577 +0.05(+2.54%)
Oct 09, 2017 2.110 2.110 1.820 1.970 149,618 -0.12(-5.74%)
Oct 06, 2017 2.100 2.120 2.050 2.090 17,975 +0.00(+0.00%)
Oct 05, 2017 2.150 2.200 2.070 2.090 28,316 -0.07(-3.24%)
Oct 04, 2017 2.140 2.200 2.130 2.160 29,050 +0.00(+0.00%)
Oct 03, 2017 2.170 2.212 2.120 2.160 27,030 +0.01(+0.47%)
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.