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 29, 2010 3.080 3.180 3.050 3.120 366,152 +0.02(+0.65%)
Oct 28, 2010 3.300 3.310 3.040 3.100 677,114 -0.18(-5.49%)
Oct 27, 2010 3.250 3.290 3.180 3.280 409,082 +0.01(+0.31%)
Oct 25, 2010 3.280 3.310 3.230 3.270 151,196 +0.01(+0.31%)
Oct 22, 2010 3.260 3.290 3.230 3.260 210,545 +0.01(+0.31%)
Oct 21, 2010 3.300 3.370 3.220 3.250 665,124 -0.05(-1.52%)
Oct 20, 2010 3.290 3.320 3.230 3.300 186,305 +0.04(+1.23%)
Oct 19, 2010 3.290 3.290 3.230 3.260 346,772 -0.06(-1.81%)
Oct 18, 2010 3.100 3.340 3.070 3.320 257,856 +0.22(+7.10%)
Oct 15, 2010 3.140 3.159 3.060 3.100 171,436 +0.01(+0.32%)
Oct 14, 2010 3.100 3.110 3.000 3.090 130,608 -0.02(-0.64%)
Oct 13, 2010 3.310 3.360 3.080 3.110 251,128 -0.17(-5.18%)
Oct 12, 2010 2.970 3.280 2.930 3.280 338,793 +0.29(+9.70%)
Oct 11, 2010 2.900 3.090 2.900 2.990 217,612 +0.08(+2.75%)
Oct 08, 2010 2.910 2.960 2.880 2.910 159,913 +0.03(+1.04%)
Oct 07, 2010 2.880 2.960 2.860 2.880 498 +0.04(+1.41%)
Oct 06, 2010 2.980 2.980 2.820 2.840 419,043 -0.15(-5.02%)
Oct 05, 2010 2.750 3.010 2.710 2.990 1,204,243 +0.29(+10.74%)
Oct 04, 2010 2.630 2.740 2.600 2.700 416,590 +0.05(+1.89%)
Oct 01, 2010 2.650 2.700 2.580 2.650 540,488 +0.08(+3.11%)
Sep 30, 2010 2.590 2.590 2.490 2.570 184,964 +0.01(+0.39%)
Sep 29, 2010 2.500 2.580 2.490 2.560 95,620 +0.05(+1.99%)
Sep 28, 2010 2.540 2.570 2.450 2.510 235 -0.03(-1.18%)
Sep 27, 2010 2.520 2.560 2.460 2.540 126,904 +0.03(+1.20%)
Sep 24, 2010 2.430 2.560 2.410 2.510 336,211 +0.13(+5.46%)
Sep 23, 2010 2.380 2.380 2.260 2.380 27,300 +0.09(+4.02%)
Sep 22, 2010 2.370 2.390 2.280 2.288 51,285 -0.11(-4.67%)
Sep 21, 2010 2.290 2.450 2.280 2.400 97,186 +0.10(+4.35%)
Sep 20, 2010 2.410 2.460 2.270 2.300 393,486 -0.07(-2.95%)
Sep 17, 2010 2.370 2.450 2.240 2.370 283,750 +0.24(+11.27%)
Sep 15, 2010 2.100 2.130 2.070 2.130 37,221 +0.02(+0.95%)
Sep 14, 2010 2.080 2.160 2.080 2.110 113,006 +0.01(+0.48%)
Sep 13, 2010 2.080 2.130 2.050 2.100 187,395 +0.05(+2.44%)
Sep 10, 2010 2.040 2.050 2.030 2.050 47,934 +0.02(+0.99%)
Sep 09, 2010 2.100 2.105 2.000 2.030 31,190 -0.02(-0.98%)
Sep 08, 2010 2.040 2.060 2.040 2.050 38,637 +0.01(+0.49%)
Sep 07, 2010 2.100 2.100 2.030 2.040 792 -0.08(-3.77%)
Sep 03, 2010 2.040 2.135 2.030 2.120 299,330 +0.11(+5.47%)
Sep 02, 2010 1.990 2.080 1.970 2.010 394 +0.02(+1.01%)
Sep 01, 2010 1.890 2.020 1.860 1.990 164,573 +0.13(+6.99%)
Aug 31, 2010 1.890 1.990 1.800 1.860 182,536 -0.06(-3.12%)
Aug 30, 2010 2.030 2.030 1.900 1.920 152,267 -0.12(-5.88%)
Aug 27, 2010 2.040 2.050 1.960 2.040 121,793 +0.07(+3.55%)
Aug 26, 2010 1.940 2.055 1.940 1.970 555 +0.02(+1.03%)
Aug 25, 2010 1.960 1.980 1.900 1.950 549 -0.04(-2.01%)
Aug 24, 2010 2.000 2.000 1.670 1.990 2,232 -0.03(-1.49%)
Aug 23, 2010 2.060 2.120 2.010 2.020 439,472 -0.04(-1.94%)
Aug 20, 2010 2.050 2.140 2.050 2.060 286,410 -0.05(-2.37%)
Aug 19, 2010 2.080 2.240 2.050 2.110 1,918 -0.09(-4.09%)
Aug 18, 2010 2.090 2.250 2.070 2.200 8,499 +0.11(+5.26%)
Aug 17, 2010 2.080 2.140 2.070 2.090 1,324 +0.05(+2.45%)
Aug 16, 2010 2.110 2.190 2.026 2.040 303,797 -0.10(-4.67%)
Aug 13, 2010 2.140 2.190 2.100 2.140 92,700 -0.01(-0.47%)
Aug 12, 2010 2.100 2.160 2.050 2.150 331 +0.05(+2.38%)
Aug 11, 2010 2.300 2.300 2.100 2.100 2,404 -0.23(-9.87%)
Aug 10, 2010 2.370 2.390 2.320 2.330 162,849 -0.04(-1.69%)
Aug 09, 2010 2.320 2.390 2.320 2.370 141,378 +0.07(+3.04%)
Aug 06, 2010 2.300 2.370 2.250 2.300 176,644 -0.07(-2.95%)
Aug 05, 2010 2.350 2.410 2.320 2.370 119,854 -0.02(-0.84%)
Aug 04, 2010 2.310 2.430 2.310 2.390 190,184 +0.11(+4.82%)
Aug 03, 2010 2.350 2.370 2.270 2.280 192,402 -0.09(-3.80%)
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.