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 (%)
Aug 30, 2013 5.000 5.010 4.850 4.900 215,367 -0.12(-2.39%)
Aug 29, 2013 4.950 5.110 4.950 5.020 783,474 +0.05(+1.01%)
Aug 28, 2013 5.030 5.150 4.960 4.970 227,652 -0.08(-1.58%)
Aug 27, 2013 5.290 5.300 5.050 5.050 356,939 -0.27(-5.08%)
Aug 26, 2013 5.130 5.380 5.100 5.320 304,411 +0.21(+4.11%)
Aug 23, 2013 5.410 5.560 5.070 5.110 889,217 -0.48(-8.59%)
Aug 22, 2013 5.700 5.750 5.530 5.590 118,146 -0.09(-1.58%)
Aug 21, 2013 5.700 5.730 5.610 5.680 127,555 -0.02(-0.35%)
Aug 20, 2013 5.640 5.780 5.640 5.700 86,746 +0.08(+1.42%)
Aug 19, 2013 5.680 5.710 5.620 5.620 82,939 -0.08(-1.40%)
Aug 16, 2013 5.700 5.730 5.660 5.700 191,641 +0.03(+0.53%)
Aug 15, 2013 5.640 5.710 5.600 5.670 126,213 -0.04(-0.70%)
Aug 14, 2013 5.840 5.840 5.660 5.710 166,766 -0.13(-2.23%)
Aug 13, 2013 5.980 5.980 5.830 5.840 56,288 -0.12(-2.01%)
Aug 12, 2013 5.840 5.970 5.825 5.960 101,360 +0.09(+1.53%)
Aug 09, 2013 5.900 5.980 5.810 5.870 99,457 +0.00(+0.00%)
Aug 08, 2013 5.970 6.010 5.850 5.870 202,652 -0.08(-1.34%)
Aug 07, 2013 6.040 6.040 5.790 5.950 264,820 -0.10(-1.65%)
Aug 06, 2013 6.210 6.210 5.830 6.050 320,907 -0.14(-2.26%)
Aug 05, 2013 6.290 6.310 6.110 6.190 192,651 -0.10(-1.59%)
Aug 02, 2013 6.350 6.350 6.150 6.290 573,606 -0.03(-0.47%)
Aug 01, 2013 6.280 6.400 6.200 6.320 245,538 +0.09(+1.44%)
Jul 31, 2013 6.300 6.360 6.180 6.230 194,747 -0.05(-0.80%)
Jul 30, 2013 6.330 6.410 6.250 6.280 135,579 -0.01(-0.16%)
Jul 29, 2013 6.360 6.390 6.290 6.290 248,876 -0.07(-1.10%)
Jul 26, 2013 6.450 6.490 6.250 6.360 138,595 -0.12(-1.85%)
Jul 25, 2013 6.320 6.530 6.320 6.480 164,698 +0.15(+2.37%)
Jul 24, 2013 6.450 6.450 6.250 6.330 194,187 -0.10(-1.56%)
Jul 23, 2013 6.540 6.550 6.410 6.430 120,815 -0.13(-1.98%)
Jul 22, 2013 6.500 6.580 6.440 6.560 120,786 +0.00(+0.00%)
Jul 19, 2013 6.700 6.720 6.450 6.560 187,376 -0.14(-2.09%)
Jul 18, 2013 6.690 6.720 6.620 6.700 67,086 -0.02(-0.30%)
Jul 17, 2013 6.740 6.801 6.680 6.720 88,485 +0.04(+0.60%)
Jul 16, 2013 6.650 6.750 6.620 6.680 193,260 -0.02(-0.30%)
Jul 15, 2013 6.690 6.730 6.678 6.700 188,400 +0.04(+0.60%)
Jul 12, 2013 6.660 6.760 6.640 6.660 96,055 -0.02(-0.30%)
Jul 11, 2013 6.810 6.870 6.620 6.680 199,108 -0.01(-0.15%)
Jul 10, 2013 6.700 6.760 6.640 6.690 204,112 +0.02(+0.30%)
Jul 09, 2013 6.730 6.780 6.650 6.670 276,086 +0.00(+0.00%)
Jul 08, 2013 6.600 6.700 6.600 6.670 198,936 +0.08(+1.21%)
Jul 05, 2013 6.450 6.670 6.380 6.590 246,712 +0.19(+2.97%)
Jul 03, 2013 6.360 6.400 6.360 6.400 63,085 +0.02(+0.31%)
Jul 02, 2013 6.360 6.450 6.310 6.380 169,437 -0.02(-0.31%)
Jul 01, 2013 6.310 6.500 6.310 6.400 299,041 +0.05(+0.79%)
Jun 28, 2013 6.240 6.380 6.240 6.350 336,830 +0.11(+1.76%)
Jun 27, 2013 6.250 6.250 6.180 6.240 217,090 -0.01(-0.16%)
Jun 26, 2013 6.310 6.310 6.140 6.250 287,155 +0.00(+0.00%)
Jun 25, 2013 6.160 6.290 6.040 6.250 185,138 +0.14(+2.29%)
Jun 24, 2013 6.360 6.460 5.960 6.110 275,870 -0.11(-1.77%)
Jun 21, 2013 6.200 6.350 6.170 6.220 356,611 +0.06(+0.97%)
Jun 20, 2013 6.170 6.200 6.090 6.160 252,369 -0.06(-0.96%)
Jun 19, 2013 6.140 6.270 6.100 6.220 226,523 +0.06(+0.97%)
Jun 18, 2013 5.890 6.320 5.860 6.160 809,560 +0.31(+5.30%)
Jun 17, 2013 5.650 5.860 5.610 5.850 393,120 +0.27(+4.84%)
Jun 14, 2013 5.550 5.640 5.450 5.580 455,345 +0.03(+0.54%)
Jun 13, 2013 5.490 5.580 5.400 5.550 135,611 +0.05(+0.91%)
Jun 12, 2013 5.580 5.590 5.500 5.500 92,480 -0.04(-0.72%)
Jun 11, 2013 5.660 5.660 5.520 5.540 98,487 -0.12(-2.12%)
Jun 10, 2013 5.660 5.690 5.590 5.660 275,228 -0.03(-0.53%)
Jun 07, 2013 5.670 5.750 5.580 5.690 123,201 +0.07(+1.25%)
Jun 06, 2013 5.490 5.640 5.400 5.620 121,274 +0.10(+1.81%)
Jun 05, 2013 5.740 5.800 5.450 5.520 193,877 -0.19(-3.33%)
Jun 04, 2013 5.780 5.870 5.590 5.710 130,569 -0.04(-0.70%)
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.