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 (%)
Apr 30, 2014 4.180 4.250 4.100 4.190 87,208 +0.01(+0.24%)
Apr 29, 2014 4.270 4.340 4.120 4.180 161,213 -0.07(-1.65%)
Apr 28, 2014 4.290 4.410 4.130 4.250 115,919 -0.04(-0.93%)
Apr 25, 2014 4.390 4.510 4.260 4.290 98,749 -0.14(-3.16%)
Apr 24, 2014 4.500 4.550 4.354 4.430 133,017 -0.04(-0.89%)
Apr 23, 2014 4.560 4.590 4.440 4.470 80,597 -0.08(-1.76%)
Apr 22, 2014 4.490 4.590 4.420 4.550 105,708 +0.06(+1.34%)
Apr 21, 2014 4.490 4.550 4.440 4.490 79,054 -0.01(-0.22%)
Apr 17, 2014 4.500 4.500 4.500 4.500 47,500 -0.02(-0.44%)
Apr 16, 2014 4.600 4.650 4.500 4.520 44,819 -0.03(-0.66%)
Apr 15, 2014 4.600 4.740 4.430 4.550 164,757 +0.28(+6.56%)
Apr 14, 2014 4.270 4.390 4.220 4.270 104,098 +0.03(+0.71%)
Apr 11, 2014 4.270 4.340 4.210 4.240 92,055 -0.09(-2.08%)
Apr 10, 2014 4.480 4.500 4.320 4.330 88,366 -0.16(-3.56%)
Apr 09, 2014 4.460 4.500 4.400 4.490 64,360 +0.06(+1.35%)
Apr 08, 2014 4.370 4.490 4.360 4.430 70,566 +0.06(+1.37%)
Apr 07, 2014 4.550 4.595 4.290 4.370 140,849 -0.21(-4.59%)
Apr 04, 2014 4.680 4.680 4.440 4.580 158,263 -0.06(-1.29%)
Apr 03, 2014 4.630 4.690 4.550 4.640 71,628 -0.01(-0.22%)
Apr 02, 2014 4.490 4.690 4.490 4.650 85,504 +0.17(+3.79%)
Apr 01, 2014 4.390 4.580 4.390 4.480 81,721 +0.09(+2.05%)
Mar 31, 2014 4.420 4.480 4.380 4.390 92,824 -0.01(-0.23%)
Mar 28, 2014 4.260 4.490 4.260 4.400 69,202 +0.13(+3.04%)
Mar 27, 2014 4.250 4.360 4.250 4.270 181,965 +0.02(+0.47%)
Mar 26, 2014 4.450 4.580 4.250 4.250 323,287 -0.30(-6.59%)
Mar 25, 2014 4.670 4.790 4.540 4.550 108,908 -0.11(-2.36%)
Mar 24, 2014 4.790 4.810 4.600 4.660 213,287 -0.17(-3.52%)
Mar 21, 2014 4.870 5.100 4.770 4.830 654,974 +0.02(+0.42%)
Mar 20, 2014 4.780 4.870 4.650 4.810 443,026 +0.00(+0.00%)
Mar 19, 2014 4.480 4.840 4.460 4.810 467,397 +0.32(+7.13%)
Mar 18, 2014 4.520 4.530 4.390 4.490 95,329 +0.10(+2.28%)
Mar 17, 2014 4.300 4.410 4.280 4.390 62,083 +0.12(+2.81%)
Mar 14, 2014 4.250 4.340 4.250 4.270 47,594 +0.01(+0.23%)
Mar 13, 2014 4.340 4.340 4.210 4.260 133,888 -0.05(-1.16%)
Mar 12, 2014 4.350 4.390 4.310 4.310 119,654 -0.06(-1.37%)
Mar 11, 2014 4.420 4.460 4.350 4.370 172,735 -0.05(-1.13%)
Mar 10, 2014 4.430 4.480 4.410 4.420 62,054 -0.01(-0.23%)
Mar 07, 2014 4.490 4.510 4.400 4.430 79,359 -0.01(-0.23%)
Mar 06, 2014 4.470 4.470 4.410 4.440 51,099 +0.00(+0.00%)
Mar 05, 2014 4.470 4.526 4.420 4.440 51,051 -0.06(-1.33%)
Mar 04, 2014 4.410 4.570 4.370 4.500 219,446 +0.12(+2.74%)
Mar 03, 2014 4.410 4.478 4.320 4.380 62,263 -0.05(-1.13%)
Feb 28, 2014 4.470 4.516 4.405 4.430 97,160 -0.02(-0.45%)
Feb 27, 2014 4.340 4.450 4.320 4.450 162,317 +0.09(+2.06%)
Feb 26, 2014 4.480 4.550 4.310 4.360 251,414 -0.16(-3.54%)
Feb 25, 2014 4.470 4.520 4.400 4.520 201,277 +0.06(+1.35%)
Feb 24, 2014 4.300 4.490 4.260 4.460 82,326 +0.20(+4.69%)
Feb 21, 2014 4.460 4.490 4.180 4.260 256,930 -0.17(-3.84%)
Feb 20, 2014 4.420 4.450 4.360 4.430 102,230 +0.00(+0.00%)
Feb 19, 2014 4.600 4.600 4.430 4.430 113,930 -0.21(-4.53%)
Feb 18, 2014 4.490 4.640 4.450 4.640 80,677 +0.17(+3.80%)
Feb 14, 2014 4.540 4.470 4.470 4.470 47,200 -0.06(-1.32%)
Feb 13, 2014 4.450 4.540 4.400 4.530 56,640 +0.06(+1.34%)
Feb 12, 2014 4.470 4.570 4.460 4.470 143,806 -0.01(-0.22%)
Feb 11, 2014 4.460 4.490 4.400 4.480 96,972 +0.01(+0.22%)
Feb 10, 2014 4.450 4.530 4.420 4.470 89,578 +0.00(+0.00%)
Feb 07, 2014 4.340 4.500 4.340 4.470 148,474 +0.17(+3.95%)
Feb 06, 2014 4.260 4.450 4.260 4.300 135,763 +0.05(+1.18%)
Feb 05, 2014 4.250 4.260 4.110 4.250 187,449 +0.00(+0.00%)
Feb 04, 2014 4.260 4.290 4.145 4.250 150,183 +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.