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 (%)
May 28, 2010 3.820 3.900 3.750 3.820 353,260 -0.05(-1.29%)
May 27, 2010 3.780 3.870 3.630 3.870 308,713 +0.19(+5.16%)
May 26, 2010 3.680 3.730 3.600 3.680 908 +0.12(+3.37%)
May 25, 2010 3.500 3.610 3.440 3.560 463,343 -0.02(-0.56%)
May 24, 2010 3.910 3.910 3.580 3.580 547,925 -0.27(-7.01%)
May 21, 2010 3.970 4.070 3.730 3.850 1,154,405 -0.28(-6.78%)
May 20, 2010 4.110 4.320 3.940 4.130 700 -1.17(-22.08%)
May 19, 2010 5.640 5.690 5.280 5.300 194,278 -0.34(-6.03%)
May 18, 2010 5.890 6.000 5.610 5.640 137,490 -0.13(-2.25%)
May 17, 2010 5.800 6.000 5.690 5.770 190,394 +0.06(+1.05%)
May 14, 2010 5.710 5.950 5.550 5.710 152,553 -0.28(-4.67%)
May 13, 2010 6.180 6.230 5.910 5.990 114,290 -0.19(-3.07%)
May 12, 2010 5.990 6.260 5.920 6.180 194,605 +0.20(+3.34%)
May 11, 2010 5.800 6.130 5.790 5.980 274,553 +0.26(+4.55%)
May 10, 2010 5.640 5.740 5.630 5.720 133,492 +0.44(+8.33%)
May 07, 2010 5.550 5.600 5.200 5.280 298,893 -0.34(-6.05%)
May 06, 2010 5.790 5.950 5.460 5.620 370,554 -0.38(-6.33%)
May 05, 2010 6.020 6.110 5.840 6.000 133,029 -0.08(-1.32%)
May 04, 2010 6.300 6.300 5.930 6.080 366,150 -0.30(-4.70%)
May 03, 2010 6.150 6.500 6.120 6.380 449,654 +0.24(+3.91%)
Apr 30, 2010 6.140 6.530 5.860 6.140 493,057 +0.03(+0.49%)
Apr 29, 2010 5.940 6.110 5.800 6.110 198,391 +0.26(+4.44%)
Apr 28, 2010 5.900 5.990 5.770 5.850 106,281 +0.00(+0.00%)
Apr 27, 2010 6.210 6.400 5.810 5.850 274,593 -0.28(-4.57%)
Apr 26, 2010 6.220 6.370 6.100 6.130 143,228 -0.07(-1.13%)
Apr 23, 2010 6.200 6.230 6.050 6.200 170,421 +0.02(+0.32%)
Apr 22, 2010 5.810 6.190 5.760 6.180 418,793 +0.31(+5.28%)
Apr 21, 2010 5.870 5.900 5.690 5.870 95,151 +0.02(+0.34%)
Apr 20, 2010 5.780 5.880 5.710 5.850 113,497 +0.12(+2.09%)
Apr 19, 2010 5.970 6.020 5.630 5.730 155,608 -0.20(-3.37%)
Apr 16, 2010 6.010 6.130 5.740 5.930 313,626 -0.10(-1.66%)
Apr 15, 2010 5.790 6.150 5.690 6.030 475,160 +0.20(+3.43%)
Apr 14, 2010 5.650 5.880 5.580 5.830 633,044 +0.18(+3.19%)
Apr 13, 2010 4.960 5.700 4.960 5.650 776,734 +0.71(+14.37%)
Apr 12, 2010 4.900 4.940 4.810 4.940 68,299 +0.04(+0.82%)
Apr 09, 2010 4.810 4.940 4.730 4.900 88,139 +0.07(+1.45%)
Apr 08, 2010 4.740 4.870 4.740 4.830 170,952 +0.03(+0.63%)
Apr 07, 2010 4.710 4.810 4.620 4.800 218,254 +0.09(+1.91%)
Apr 06, 2010 4.740 4.740 4.600 4.710 309,881 -0.11(-2.28%)
Apr 05, 2010 4.790 4.890 4.710 4.820 249,339 +0.03(+0.63%)
Apr 01, 2010 4.810 4.790 4.790 4.790 149,400 +0.00(+0.00%)
Mar 31, 2010 4.720 4.820 4.720 4.790 163,444 +0.03(+0.63%)
Mar 30, 2010 4.780 4.800 4.710 4.760 78,506 -0.03(-0.63%)
Mar 29, 2010 4.840 4.870 4.690 4.790 107,352 -0.04(-0.83%)
Mar 26, 2010 4.740 4.950 4.660 4.830 173,573 +0.13(+2.77%)
Mar 25, 2010 4.760 4.850 4.680 4.700 195,705 -0.06(-1.26%)
Mar 24, 2010 4.760 4.860 4.700 4.760 153,288 -0.04(-0.83%)
Mar 23, 2010 4.750 4.840 4.730 4.800 387,355 +0.04(+0.84%)
Mar 22, 2010 4.520 4.840 4.480 4.760 368,954 +0.16(+3.48%)
Mar 19, 2010 4.760 4.760 4.520 4.600 410,475 -0.12(-2.54%)
Mar 18, 2010 4.450 4.990 4.410 4.720 828,688 +0.31(+7.03%)
Mar 17, 2010 4.320 4.470 4.290 4.410 241,728 +0.12(+2.80%)
Mar 16, 2010 4.220 4.350 4.220 4.290 584,221 +0.08(+1.90%)
Mar 15, 2010 4.210 4.210 4.190 4.210 211,276 +0.12(+2.93%)
Mar 12, 2010 4.230 4.270 4.090 4.090 149,710 -0.11(-2.62%)
Mar 11, 2010 4.210 4.250 4.160 4.200 108,827 -0.04(-0.94%)
Mar 10, 2010 4.300 4.330 4.220 4.240 189,071 -0.06(-1.40%)
Mar 09, 2010 4.360 4.560 4.250 4.300 193,960 -0.04(-0.92%)
Mar 08, 2010 4.390 4.410 4.220 4.340 124,758 -0.05(-1.14%)
Mar 05, 2010 4.340 4.410 4.270 4.390 195,102 +0.07(+1.62%)
Mar 04, 2010 4.000 4.350 4.000 4.320 215,828 +0.36(+9.09%)
Mar 03, 2010 3.920 4.010 3.920 3.960 166,196 +0.03(+0.76%)
Mar 02, 2010 3.830 3.940 3.830 3.930 527,980 +0.11(+2.88%)
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.