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 (%)
Feb 29, 2008 5.840 6.090 5.760 5.800 387,000 -0.12(-2.03%)
Feb 28, 2008 6.150 6.150 5.700 5.920 465,211 -0.29(-4.67%)
Feb 27, 2008 5.900 6.250 5.850 6.210 268,006 +0.21(+3.50%)
Feb 26, 2008 5.540 6.070 5.470 6.000 654,600 +0.42(+7.53%)
Feb 25, 2008 5.600 5.670 5.480 5.580 819,600 +0.02(+0.36%)
Feb 22, 2008 5.400 5.580 5.330 5.560 309,200 +0.24(+4.51%)
Feb 21, 2008 5.370 5.420 5.270 5.320 331,500 -0.02(-0.37%)
Feb 20, 2008 5.140 5.420 5.110 5.340 268,222 +0.18(+3.49%)
Feb 19, 2008 5.330 5.360 5.080 5.160 296,800 -0.11(-2.09%)
Feb 18, 2008 5.250 5.320 5.190 5.270 0 +0.00(+0.00%)
Feb 15, 2008 5.250 5.320 5.190 5.270 316,900 +0.00(+0.00%)
Feb 14, 2008 5.490 5.490 5.250 5.270 166,900 -0.20(-3.66%)
Feb 13, 2008 5.450 5.500 5.320 5.470 308,300 +0.09(+1.67%)
Feb 12, 2008 5.310 5.450 5.220 5.380 273,000 +0.11(+2.09%)
Feb 11, 2008 5.350 5.400 5.140 5.270 583,855 -0.03(-0.57%)
Feb 08, 2008 5.660 5.660 5.230 5.300 409,609 -0.39(-6.85%)
Feb 07, 2008 5.400 5.840 5.400 5.690 312,400 +0.27(+4.98%)
Feb 06, 2008 5.690 5.730 5.360 5.420 582,900 -0.26(-4.58%)
Feb 05, 2008 5.390 5.700 5.370 5.680 650,819 +0.19(+3.46%)
Feb 04, 2008 5.660 5.680 5.330 5.490 421,800 -0.20(-3.51%)
Feb 01, 2008 5.520 5.700 5.390 5.690 428,120 +0.13(+2.34%)
Jan 31, 2008 4.980 5.665 4.980 5.560 769,220 +0.44(+8.59%)
Jan 30, 2008 5.110 5.330 5.040 5.120 547,600 -0.03(-0.58%)
Jan 29, 2008 5.010 5.240 4.880 5.150 808,900 +0.20(+4.04%)
Jan 28, 2008 4.590 5.020 4.480 4.950 1,000,230 +0.47(+10.49%)
Jan 25, 2008 4.740 4.780 4.360 4.480 850,325 -0.15(-3.24%)
Jan 24, 2008 4.470 4.690 4.410 4.630 791,500 +0.19(+4.28%)
Jan 23, 2008 4.030 4.510 3.990 4.440 1,936,900 +0.20(+4.72%)
Jan 22, 2008 3.850 4.260 3.720 4.240 993,700 +0.29(+7.34%)
Jan 21, 2008 4.000 4.110 3.920 3.950 0 +0.00(+0.00%)
Jan 18, 2008 4.000 4.110 3.920 3.950 445,380 -0.05(-1.25%)
Jan 17, 2008 4.070 4.240 3.920 4.000 518,120 -0.06(-1.48%)
Jan 16, 2008 3.880 4.110 3.830 4.060 1,328,844 +0.19(+4.91%)
Jan 15, 2008 4.550 4.610 3.650 3.870 2,934,542 -1.15(-22.91%)
Jan 14, 2008 5.240 5.250 5.020 5.020 269,600 -0.16(-3.09%)
Jan 11, 2008 5.280 5.410 5.130 5.180 613,900 -0.10(-1.89%)
Jan 10, 2008 5.210 5.350 5.160 5.280 645,700 +0.00(+0.00%)
Jan 09, 2008 5.370 5.400 5.120 5.280 480,400 -0.10(-1.86%)
Jan 08, 2008 5.570 5.650 5.310 5.380 515,532 -0.20(-3.58%)
Jan 07, 2008 5.700 5.700 5.500 5.580 587,600 -0.01(-0.18%)
Jan 04, 2008 5.970 5.970 5.510 5.590 704,574 -0.45(-7.45%)
Jan 03, 2008 6.020 6.110 5.950 6.040 380,600 +0.02(+0.33%)
Jan 02, 2008 6.390 6.420 6.000 6.020 512,000 -0.36(-5.64%)
Jan 01, 2008 6.220 6.510 6.080 6.380 423,626 +0.00(+0.00%)
Dec 31, 2007 6.220 6.510 6.080 6.380 423,626 +0.14(+2.24%)
Dec 28, 2007 6.360 6.550 6.090 6.240 657,230 -0.18(-2.80%)
Dec 27, 2007 6.460 6.590 6.370 6.420 308,900 -0.18(-2.73%)
Dec 26, 2007 6.550 6.700 6.350 6.600 279,950 +0.04(+0.61%)
Dec 24, 2007 6.440 6.670 6.440 6.560 96,550 -0.02(-0.30%)
Dec 21, 2007 6.790 6.870 6.520 6.580 493,500 -0.11(-1.64%)
Dec 20, 2007 6.650 6.710 6.480 6.690 248,437 +0.12(+1.83%)
Dec 19, 2007 6.740 6.800 6.330 6.570 419,000 -0.31(-4.51%)
Dec 18, 2007 6.590 6.910 6.590 6.880 350,100 +0.37(+5.68%)
Dec 17, 2007 6.690 6.770 6.480 6.510 528,600 -0.18(-2.69%)
Dec 14, 2007 6.890 6.970 6.630 6.690 488,300 -0.42(-5.91%)
Dec 13, 2007 7.430 7.510 7.080 7.110 372,224 -0.37(-4.95%)
Dec 12, 2007 7.370 7.660 7.290 7.480 387,600 +0.26(+3.60%)
Dec 11, 2007 7.790 8.000 7.220 7.220 598,400 -0.58(-7.44%)
Dec 10, 2007 7.700 7.900 7.660 7.800 275,400 +0.11(+1.43%)
Dec 07, 2007 7.710 7.870 7.650 7.690 340,800 +0.02(+0.26%)
Dec 06, 2007 7.380 7.700 7.320 7.670 803,361 +0.26(+3.51%)
Dec 05, 2007 7.430 7.590 7.360 7.410 650,600 -0.02(-0.27%)
Dec 04, 2007 7.320 7.490 7.130 7.430 417,200 +0.06(+0.81%)
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.