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 (%)
Feb 29, 2008 5.840 6.090 5.760 5.800 387,000 -0.12(-2.03%)
Feb 28, 2008 6.150 6.150 5.700 5.920 465,211 -0.29(-4.67%)
Feb 27, 2008 5.900 6.250 5.850 6.210 268,006 +0.21(+3.50%)
Feb 26, 2008 5.540 6.070 5.470 6.000 654,600 +0.42(+7.53%)
Feb 25, 2008 5.600 5.670 5.480 5.580 819,600 +0.02(+0.36%)
Feb 22, 2008 5.400 5.580 5.330 5.560 309,200 +0.24(+4.51%)
Feb 21, 2008 5.370 5.420 5.270 5.320 331,500 -0.02(-0.37%)
Feb 20, 2008 5.140 5.420 5.110 5.340 268,222 +0.18(+3.49%)
Feb 19, 2008 5.330 5.360 5.080 5.160 296,800 -0.11(-2.09%)
Feb 18, 2008 5.250 5.320 5.190 5.270 0 +0.00(+0.00%)
Feb 15, 2008 5.250 5.320 5.190 5.270 316,900 +0.00(+0.00%)
Feb 14, 2008 5.490 5.490 5.250 5.270 166,900 -0.20(-3.66%)
Feb 13, 2008 5.450 5.500 5.320 5.470 308,300 +0.09(+1.67%)
Feb 12, 2008 5.310 5.450 5.220 5.380 273,000 +0.11(+2.09%)
Feb 11, 2008 5.350 5.400 5.140 5.270 583,855 -0.03(-0.57%)
Feb 08, 2008 5.660 5.660 5.230 5.300 409,609 -0.39(-6.85%)
Feb 07, 2008 5.400 5.840 5.400 5.690 312,400 +0.27(+4.98%)
Feb 06, 2008 5.690 5.730 5.360 5.420 582,900 -0.26(-4.58%)
Feb 05, 2008 5.390 5.700 5.370 5.680 650,819 +0.19(+3.46%)
Feb 04, 2008 5.660 5.680 5.330 5.490 421,800 -0.20(-3.51%)
Feb 01, 2008 5.520 5.700 5.390 5.690 428,120 +0.13(+2.34%)
Jan 31, 2008 4.980 5.665 4.980 5.560 769,220 +0.44(+8.59%)
Jan 30, 2008 5.110 5.330 5.040 5.120 547,600 -0.03(-0.58%)
Jan 29, 2008 5.010 5.240 4.880 5.150 808,900 +0.20(+4.04%)
Jan 28, 2008 4.590 5.020 4.480 4.950 1,000,230 +0.47(+10.49%)
Jan 25, 2008 4.740 4.780 4.360 4.480 850,325 -0.15(-3.24%)
Jan 24, 2008 4.470 4.690 4.410 4.630 791,500 +0.19(+4.28%)
Jan 23, 2008 4.030 4.510 3.990 4.440 1,936,900 +0.20(+4.72%)
Jan 22, 2008 3.850 4.260 3.720 4.240 993,700 +0.29(+7.34%)
Jan 21, 2008 4.000 4.110 3.920 3.950 0 +0.00(+0.00%)
Jan 18, 2008 4.000 4.110 3.920 3.950 445,380 -0.05(-1.25%)
Jan 17, 2008 4.070 4.240 3.920 4.000 518,120 -0.06(-1.48%)
Jan 16, 2008 3.880 4.110 3.830 4.060 1,328,844 +0.19(+4.91%)
Jan 15, 2008 4.550 4.610 3.650 3.870 2,934,542 -1.15(-22.91%)
Jan 14, 2008 5.240 5.250 5.020 5.020 269,600 -0.16(-3.09%)
Jan 11, 2008 5.280 5.410 5.130 5.180 613,900 -0.10(-1.89%)
Jan 10, 2008 5.210 5.350 5.160 5.280 645,700 +0.00(+0.00%)
Jan 09, 2008 5.370 5.400 5.120 5.280 480,400 -0.10(-1.86%)
Jan 08, 2008 5.570 5.650 5.310 5.380 515,532 -0.20(-3.58%)
Jan 07, 2008 5.700 5.700 5.500 5.580 587,600 -0.01(-0.18%)
Jan 04, 2008 5.970 5.970 5.510 5.590 704,574 -0.45(-7.45%)
Jan 03, 2008 6.020 6.110 5.950 6.040 380,600 +0.02(+0.33%)
Jan 02, 2008 6.390 6.420 6.000 6.020 512,000 -0.36(-5.64%)
Jan 01, 2008 6.220 6.510 6.080 6.380 423,626 +0.00(+0.00%)
Dec 31, 2007 6.220 6.510 6.080 6.380 423,626 +0.14(+2.24%)
Dec 28, 2007 6.360 6.550 6.090 6.240 657,230 -0.18(-2.80%)
Dec 27, 2007 6.460 6.590 6.370 6.420 308,900 -0.18(-2.73%)
Dec 26, 2007 6.550 6.700 6.350 6.600 279,950 +0.04(+0.61%)
Dec 24, 2007 6.440 6.670 6.440 6.560 96,550 -0.02(-0.30%)
Dec 21, 2007 6.790 6.870 6.520 6.580 493,500 -0.11(-1.64%)
Dec 20, 2007 6.650 6.710 6.480 6.690 248,437 +0.12(+1.83%)
Dec 19, 2007 6.740 6.800 6.330 6.570 419,000 -0.31(-4.51%)
Dec 18, 2007 6.590 6.910 6.590 6.880 350,100 +0.37(+5.68%)
Dec 17, 2007 6.690 6.770 6.480 6.510 528,600 -0.18(-2.69%)
Dec 14, 2007 6.890 6.970 6.630 6.690 488,300 -0.42(-5.91%)
Dec 13, 2007 7.430 7.510 7.080 7.110 372,224 -0.37(-4.95%)
Dec 12, 2007 7.370 7.660 7.290 7.480 387,600 +0.26(+3.60%)
Dec 11, 2007 7.790 8.000 7.220 7.220 598,400 -0.58(-7.44%)
Dec 10, 2007 7.700 7.900 7.660 7.800 275,400 +0.11(+1.43%)
Dec 07, 2007 7.710 7.870 7.650 7.690 340,800 +0.02(+0.26%)
Dec 06, 2007 7.380 7.700 7.320 7.670 803,361 +0.26(+3.51%)
Dec 05, 2007 7.430 7.590 7.360 7.410 650,600 -0.02(-0.27%)
Dec 04, 2007 7.320 7.490 7.130 7.430 417,200 +0.06(+0.81%)
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.