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 (%)
Jul 31, 2012 4.580 4.590 4.500 4.550 137,583 -0.06(-1.30%)
Jul 30, 2012 4.530 4.670 4.510 4.610 57,294 +0.07(+1.54%)
Jul 27, 2012 4.460 4.560 4.460 4.540 99,054 +0.09(+2.02%)
Jul 26, 2012 4.620 4.630 4.450 4.450 54,699 -0.05(-1.11%)
Jul 25, 2012 4.700 4.723 4.490 4.500 162,821 -0.14(-3.02%)
Jul 24, 2012 4.680 4.690 4.580 4.640 159,806 +0.00(+0.00%)
Jul 23, 2012 4.510 4.685 4.500 4.640 146,977 +0.06(+1.31%)
Jul 20, 2012 4.540 4.645 4.500 4.580 155,700 +0.03(+0.66%)
Jul 19, 2012 4.500 4.570 4.450 4.550 112,885 +0.08(+1.79%)
Jul 18, 2012 4.290 4.470 4.230 4.470 85,299 +0.18(+4.20%)
Jul 17, 2012 4.250 4.350 4.180 4.290 64,999 +0.05(+1.18%)
Jul 16, 2012 4.160 4.350 4.040 4.240 109,845 +0.03(+0.71%)
Jul 13, 2012 3.890 4.270 3.860 4.210 378,764 +0.67(+18.93%)
Jul 12, 2012 3.490 3.620 3.470 3.540 53,038 +0.01(+0.28%)
Jul 11, 2012 3.600 3.600 3.490 3.530 69,722 -0.06(-1.67%)
Jul 10, 2012 3.650 3.680 3.570 3.590 63,703 -0.01(-0.28%)
Jul 09, 2012 3.690 3.720 3.560 3.600 59,010 -0.08(-2.17%)
Jul 06, 2012 3.670 3.730 3.650 3.680 75,697 -0.04(-1.08%)
Jul 05, 2012 3.690 3.840 3.690 3.720 78,115 +0.01(+0.27%)
Jul 03, 2012 3.600 3.780 3.570 3.710 114,004 +0.11(+3.06%)
Jul 02, 2012 3.470 3.610 3.450 3.600 201,933 +0.12(+3.45%)
Jun 29, 2012 3.400 3.530 3.315 3.480 195,680 +0.18(+5.45%)
Jun 28, 2012 3.330 3.380 3.190 3.300 60,431 -0.08(-2.37%)
Jun 27, 2012 3.470 3.480 3.360 3.380 77,382 -0.08(-2.31%)
Jun 26, 2012 3.560 3.560 3.400 3.460 65,699 -0.10(-2.81%)
Jun 25, 2012 3.430 3.580 3.350 3.560 43,690 +0.04(+1.14%)
Jun 22, 2012 3.560 3.580 3.490 3.520 646,761 +0.00(+0.00%)
Jun 21, 2012 3.650 3.650 3.510 3.520 122,700 -0.15(-4.09%)
Jun 20, 2012 3.680 3.720 3.640 3.670 86,009 -0.02(-0.54%)
Jun 19, 2012 3.590 3.720 3.590 3.690 129,036 +0.11(+3.07%)
Jun 18, 2012 3.600 3.650 3.550 3.580 107,987 -0.04(-1.10%)
Jun 15, 2012 3.600 3.680 3.550 3.620 133,445 +0.01(+0.28%)
Jun 14, 2012 3.620 3.660 3.490 3.610 221,560 -0.01(-0.28%)
Jun 13, 2012 3.570 3.740 3.510 3.620 82,833 +0.05(+1.40%)
Jun 12, 2012 3.540 3.600 3.400 3.570 145,172 +0.07(+2.00%)
Jun 11, 2012 3.690 3.710 3.490 3.500 93,230 -0.12(-3.31%)
Jun 08, 2012 3.480 3.660 3.420 3.620 48,642 +0.12(+3.43%)
Jun 07, 2012 3.670 3.670 3.480 3.500 149,308 -0.09(-2.51%)
Jun 06, 2012 3.560 3.610 3.480 3.590 99,642 +0.08(+2.28%)
Jun 05, 2012 3.420 3.510 3.420 3.510 51,384 +0.08(+2.33%)
Jun 04, 2012 3.440 3.500 3.390 3.430 127,514 +0.00(+0.00%)
Jun 01, 2012 3.400 3.450 3.320 3.430 163,556 -0.10(-2.83%)
May 31, 2012 3.520 3.540 3.360 3.530 260,463 +0.00(+0.00%)
May 30, 2012 3.500 3.540 3.490 3.530 147,232 -0.01(-0.28%)
May 29, 2012 3.460 3.550 3.420 3.540 114,476 +0.13(+3.81%)
May 25, 2012 3.430 3.440 3.360 3.410 65,057 -0.03(-0.87%)
May 24, 2012 3.420 3.450 3.330 3.440 92,853 +0.02(+0.58%)
May 23, 2012 3.170 3.430 3.160 3.420 140,470 +0.18(+5.56%)
May 22, 2012 3.480 3.500 3.200 3.240 1,094,918 -0.23(-6.63%)
May 21, 2012 3.380 3.480 3.310 3.470 126,563 +0.11(+3.27%)
May 18, 2012 4.030 4.030 3.300 3.360 219,300 -0.01(-0.30%)
May 17, 2012 3.430 3.480 3.290 3.370 240,080 -0.06(-1.75%)
May 16, 2012 3.560 3.580 3.420 3.430 123,557 -0.07(-2.00%)
May 15, 2012 3.690 3.710 3.440 3.500 240,546 -0.18(-4.89%)
May 14, 2012 3.750 3.800 3.650 3.680 131,948 -0.15(-3.92%)
May 11, 2012 3.770 3.840 3.740 3.830 83,165 +0.01(+0.26%)
May 10, 2012 3.780 3.820 3.710 3.820 62,434 +0.10(+2.69%)
May 09, 2012 3.650 3.750 3.620 3.720 134,201 +0.00(+0.00%)
May 08, 2012 3.750 3.750 3.630 3.720 157,702 -0.08(-2.11%)
May 07, 2012 3.830 3.870 3.780 3.800 112,721 -0.05(-1.30%)
May 04, 2012 4.000 4.040 3.780 3.850 191,882 -0.11(-2.78%)
May 03, 2012 4.060 4.100 3.870 3.960 109,390 -0.09(-2.22%)
May 02, 2012 3.970 4.140 3.950 4.050 143,356 +0.02(+0.50%)
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.