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 (%)
Jan 31, 2012 2.920 2.920 2.610 2.790 74,433 +0.04(+1.45%)
Jan 30, 2012 3.100 3.110 2.750 2.750 156,069 -0.39(-12.42%)
Jan 27, 2012 3.070 3.140 3.040 3.140 33,707 +0.04(+1.29%)
Jan 26, 2012 3.190 3.190 3.030 3.100 43,163 -0.07(-2.21%)
Jan 25, 2012 3.000 3.180 3.000 3.170 68,632 +0.15(+4.97%)
Jan 24, 2012 2.950 3.050 2.950 3.020 55,366 +0.03(+1.00%)
Jan 23, 2012 3.000 3.030 2.950 2.990 59,349 -0.03(-0.99%)
Jan 20, 2012 2.930 3.040 2.850 3.020 376,120 +0.08(+2.72%)
Jan 19, 2012 2.820 2.950 2.770 2.940 259,831 +0.13(+4.63%)
Jan 18, 2012 2.750 2.849 2.650 2.810 160,884 +0.06(+2.18%)
Jan 17, 2012 2.600 2.780 2.450 2.750 367,458 +0.08(+3.00%)
Jan 13, 2012 2.600 2.850 2.600 2.670 152,553 -0.34(-11.30%)
Jan 12, 2012 2.900 3.030 2.840 3.010 46,565 +0.11(+3.79%)
Jan 11, 2012 2.840 2.920 2.800 2.900 58,367 +0.05(+1.75%)
Jan 10, 2012 2.860 2.870 2.770 2.850 81,755 +0.04(+1.42%)
Jan 09, 2012 2.770 2.870 2.740 2.810 104,992 +0.07(+2.55%)
Jan 06, 2012 2.790 2.830 2.710 2.740 159,467 -0.07(-2.49%)
Jan 05, 2012 2.660 2.820 2.610 2.810 73,899 +0.11(+4.07%)
Jan 04, 2012 2.770 2.860 2.690 2.700 923,373 +0.04(+1.50%)
Dec 30, 2011 2.670 2.670 2.650 2.660 109,034 -0.03(-1.12%)
Dec 29, 2011 2.670 2.750 2.640 2.690 91,545 +0.03(+1.13%)
Dec 28, 2011 2.740 2.750 2.630 2.660 39,138 -0.11(-3.97%)
Dec 27, 2011 2.720 2.820 2.600 2.770 62,280 +0.03(+1.09%)
Dec 23, 2011 2.650 2.770 2.510 2.740 263,109 -0.20(-6.80%)
Dec 21, 2011 2.890 2.960 2.820 2.940 49,462 +0.03(+1.03%)
Dec 20, 2011 2.790 2.910 2.790 2.910 152,059 +0.21(+7.78%)
Dec 19, 2011 2.860 2.960 2.660 2.700 347,123 -0.12(-4.26%)
Dec 16, 2011 2.820 2.840 2.690 2.820 149,529 +0.01(+0.36%)
Dec 15, 2011 2.870 2.870 2.740 2.810 52,163 -0.03(-1.06%)
Dec 14, 2011 2.800 2.850 2.710 2.840 114,539 +0.02(+0.71%)
Dec 13, 2011 2.970 2.970 2.800 2.820 118,171 -0.11(-3.75%)
Dec 12, 2011 2.880 2.970 2.740 2.930 99,623 -0.01(-0.34%)
Dec 09, 2011 2.730 3.000 2.700 2.940 112,154 +0.22(+8.09%)
Dec 08, 2011 2.950 2.950 2.690 2.720 159,333 -0.27(-9.03%)
Dec 07, 2011 2.980 3.050 2.859 2.990 61,733 +0.04(+1.36%)
Dec 06, 2011 2.910 3.040 2.840 2.950 83,202 +0.06(+2.08%)
Dec 05, 2011 3.080 3.080 2.790 2.890 109,427 -0.11(-3.67%)
Dec 02, 2011 3.000 3.100 2.950 3.000 143,032 +0.06(+2.04%)
Dec 01, 2011 2.660 3.000 2.630 2.940 1,231,274 +0.26(+9.70%)
Nov 30, 2011 2.570 2.710 2.420 2.680 274,197 +0.26(+10.74%)
Nov 29, 2011 2.430 2.470 2.370 2.420 36,650 +0.01(+0.41%)
Nov 28, 2011 2.330 2.470 2.330 2.410 300,396 +0.16(+7.11%)
Nov 25, 2011 2.350 2.390 2.250 2.250 31,796 -0.09(-3.85%)
Nov 23, 2011 2.370 2.420 2.280 2.340 206,755 -0.06(-2.50%)
Nov 22, 2011 2.340 2.430 2.290 2.400 120,775 +0.05(+2.13%)
Nov 21, 2011 2.350 2.490 2.250 2.350 229,472 -0.07(-2.89%)
Nov 18, 2011 2.380 2.450 2.250 2.420 170,810 -0.01(-0.41%)
Nov 17, 2011 2.540 2.580 2.380 2.430 108,517 -0.12(-4.71%)
Nov 16, 2011 2.580 2.710 2.550 2.550 95,045 -0.08(-3.04%)
Nov 15, 2011 2.630 2.720 2.590 2.630 134,953 -0.01(-0.38%)
Nov 14, 2011 2.680 2.730 2.600 2.640 56,180 -0.06(-2.22%)
Nov 11, 2011 2.600 2.780 2.600 2.700 107,066 +0.12(+4.65%)
Nov 10, 2011 2.650 2.680 2.545 2.580 45,044 -0.03(-1.15%)
Nov 09, 2011 2.570 2.720 2.550 2.610 116,570 -0.04(-1.51%)
Nov 08, 2011 2.680 2.680 2.620 2.650 64,106 +0.00(+0.00%)
Nov 07, 2011 2.650 2.710 2.560 2.650 26,582 +0.01(+0.38%)
Nov 04, 2011 2.660 2.750 2.620 2.640 55,336 -0.06(-2.22%)
Nov 03, 2011 2.630 2.730 2.500 2.700 205,555 +0.09(+3.45%)
Nov 02, 2011 2.550 2.630 2.400 2.610 166,779 +0.13(+5.24%)
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.