Skip to main content
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 (%)
Oct 31, 2008 2.850 2.940 2.790 2.820 689,931 -0.03(-1.05%)
Oct 30, 2008 2.850 3.050 2.770 2.850 936,105 +0.14(+5.17%)
Oct 29, 2008 2.250 2.770 2.250 2.710 891,368 +0.40(+17.32%)
Oct 28, 2008 2.300 2.500 2.230 2.310 1,181,723 +0.09(+4.05%)
Oct 27, 2008 2.340 2.500 2.210 2.220 746,648 -0.15(-6.33%)
Oct 24, 2008 2.500 2.520 2.350 2.370 1,056,275 -0.31(-11.57%)
Oct 23, 2008 3.000 3.010 2.640 2.680 1,172,229 -0.21(-7.27%)
Oct 22, 2008 3.080 3.230 2.660 2.890 1,259,131 -0.42(-12.69%)
Oct 21, 2008 3.140 3.360 3.050 3.310 701,542 +0.12(+3.76%)
Oct 20, 2008 3.220 3.440 3.050 3.190 643,976 +0.00(+0.00%)
Oct 17, 2008 3.180 3.290 3.050 3.190 1,302,569 -0.12(-3.63%)
Oct 16, 2008 3.280 3.480 3.110 3.310 980,168 +0.02(+0.61%)
Oct 15, 2008 3.720 3.870 3.290 3.290 1,287,749 -0.51(-13.42%)
Oct 14, 2008 4.350 4.510 3.700 3.800 1,424,201 -0.47(-11.01%)
Oct 13, 2008 6.060 6.210 4.080 4.270 2,802,962 -2.98(-41.10%)
Oct 10, 2008 6.340 7.480 6.120 7.250 734,000 +0.55(+8.21%)
Oct 09, 2008 7.530 7.680 6.550 6.700 480,762 -0.79(-10.55%)
Oct 08, 2008 7.500 8.080 7.310 7.490 578,817 -0.18(-2.35%)
Oct 07, 2008 8.100 8.230 7.650 7.670 487,416 -0.30(-3.76%)
Oct 06, 2008 8.130 8.170 7.620 7.970 585,427 -0.39(-4.67%)
Oct 03, 2008 8.800 9.100 8.350 8.360 492,894 -0.41(-4.68%)
Oct 02, 2008 9.360 9.360 8.740 8.770 525,086 -0.65(-6.90%)
Oct 01, 2008 9.490 9.550 9.280 9.420 543,995 -0.12(-1.26%)
Sep 30, 2008 9.370 9.700 9.130 9.540 422,614 +0.31(+3.36%)
Sep 29, 2008 9.380 9.480 9.000 9.230 582,294 -0.37(-3.85%)
Sep 26, 2008 9.330 9.620 9.020 9.600 0 -0.10(-1.03%)
Sep 25, 2008 9.720 9.800 9.400 9.700 529,464 +0.00(+0.00%)
Sep 24, 2008 9.700 9.910 9.280 9.700 609,161 +0.10(+1.04%)
Sep 23, 2008 10.29 10.42 9.420 9.600 770,622 -0.70(-6.80%)
Sep 22, 2008 10.16 10.49 10.09 10.30 629,725 +0.01(+0.10%)
Sep 19, 2008 10.55 10.55 9.890 10.29 0 +0.66(+6.85%)
Sep 18, 2008 10.09 10.26 9.320 9.630 1,035,736 -0.21(-2.13%)
Sep 17, 2008 10.40 10.76 9.810 9.840 781,119 -0.72(-6.82%)
Sep 16, 2008 10.24 10.94 9.900 10.56 711,526 +0.07(+0.67%)
Sep 15, 2008 10.82 10.85 10.29 10.49 750,597 -0.41(-3.76%)
Sep 12, 2008 11.20 11.22 10.69 10.90 616,942 -0.41(-3.63%)
Sep 11, 2008 11.17 11.39 11.03 11.31 529,503 -0.03(-0.26%)
Sep 10, 2008 11.47 11.47 11.00 11.34 506,963 +0.14(+1.25%)
Sep 09, 2008 12.07 12.12 11.17 11.20 645,571 -0.80(-6.67%)
Sep 08, 2008 11.61 12.00 11.42 12.00 828,482 +0.52(+4.53%)
Sep 05, 2008 11.29 11.50 10.95 11.48 0 +0.06(+0.53%)
Sep 04, 2008 11.50 11.53 11.36 11.42 573,917 -0.27(-2.31%)
Sep 03, 2008 11.53 12.00 11.45 11.69 882,130 +0.11(+0.95%)
Sep 02, 2008 11.73 12.10 11.25 11.58 911,400 -0.22(-1.86%)
Aug 29, 2008 11.45 11.80 11.40 11.80 421,919 +0.24(+2.08%)
Aug 28, 2008 11.51 11.70 10.90 11.56 721,348 +0.06(+0.52%)
Aug 27, 2008 11.44 11.55 11.27 11.50 638,845 +0.08(+0.70%)
Aug 26, 2008 11.30 11.55 11.05 11.42 683,261 +0.19(+1.69%)
Aug 25, 2008 11.55 11.55 11.06 11.23 683,960 -0.33(-2.85%)
Aug 22, 2008 11.43 11.66 11.19 11.56 719,544 +0.23(+2.03%)
Aug 21, 2008 11.02 11.35 10.94 11.33 472,710 +0.20(+1.80%)
Aug 20, 2008 10.70 11.24 10.70 11.13 786,076 +0.46(+4.31%)
Aug 19, 2008 10.57 10.72 10.35 10.67 502,371 +0.11(+1.04%)
Aug 18, 2008 10.33 10.70 10.23 10.56 823,234 +0.33(+3.23%)
Aug 15, 2008 10.78 10.78 9.325 10.23 0 +0.21(+2.10%)
Aug 14, 2008 10.21 10.45 9.900 10.02 442,254 -0.12(-1.18%)
Aug 13, 2008 10.62 10.64 10.09 10.14 517,605 -0.46(-4.34%)
Aug 12, 2008 10.27 10.66 10.15 10.60 778,904 +0.33(+3.21%)
Aug 11, 2008 9.900 10.60 9.773 10.27 785,021 +0.44(+4.48%)
Aug 08, 2008 9.400 9.830 9.280 9.830 416,881 +0.45(+4.80%)
Aug 07, 2008 9.370 9.450 9.280 9.380 455,519 -0.20(-2.09%)
Aug 06, 2008 9.740 9.770 9.550 9.580 312,847 -0.15(-1.54%)
Aug 05, 2008 9.590 9.910 9.540 9.730 885,908 +0.26(+2.75%)
Aug 04, 2008 9.790 9.880 9.390 9.470 464,698 -0.38(-3.86%)
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.