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, 2009 3.540 3.660 3.520 3.600 317,877 +0.03(+0.84%)
Jul 30, 2009 3.400 3.600 3.400 3.570 734,418 +0.23(+6.89%)
Jul 29, 2009 3.420 3.490 3.250 3.340 388,179 -0.13(-3.75%)
Jul 28, 2009 3.450 3.520 3.380 3.470 207,407 -0.05(-1.42%)
Jul 27, 2009 3.640 3.650 3.380 3.520 441,086 -0.16(-4.35%)
Jul 24, 2009 3.540 3.830 3.460 3.680 1,170,133 +0.08(+2.22%)
Jul 23, 2009 3.160 3.620 3.140 3.600 1,425,558 +0.43(+13.56%)
Jul 22, 2009 3.060 3.260 3.060 3.170 568,032 +0.10(+3.26%)
Jul 21, 2009 3.150 3.170 2.990 3.070 481,666 -0.05(-1.60%)
Jul 20, 2009 3.060 3.140 2.940 3.120 843,082 +0.06(+1.96%)
Jul 17, 2009 3.090 3.160 2.990 3.060 591,546 -0.02(-0.65%)
Jul 16, 2009 2.990 3.110 2.940 3.080 1,076,557 +0.08(+2.67%)
Jul 15, 2009 2.950 3.070 2.890 3.000 1,211,058 +0.09(+3.09%)
Jul 14, 2009 2.780 2.930 2.750 2.910 610,320 +0.16(+5.82%)
Jul 13, 2009 2.740 2.810 2.720 2.750 1,720,539 -0.11(-3.85%)
Jul 10, 2009 2.850 2.933 2.720 2.860 495,449 +0.01(+0.35%)
Jul 09, 2009 2.970 3.160 2.780 2.850 1,040,177 -0.03(-1.04%)
Jul 08, 2009 3.060 3.109 2.880 2.880 948,896 -0.12(-4.00%)
Jul 07, 2009 3.240 3.290 3.000 3.000 324,591 -0.25(-7.69%)
Jul 06, 2009 3.210 3.280 3.200 3.250 255,428 +0.02(+0.62%)
Jul 02, 2009 3.160 3.250 3.090 3.230 265,768 +0.06(+1.89%)
Jul 01, 2009 3.170 3.250 3.120 3.170 393,882 +0.08(+2.59%)
Jun 30, 2009 3.290 3.430 3.080 3.090 1,313,789 -0.19(-5.79%)
Jun 29, 2009 3.250 3.320 3.160 3.280 207,954 +0.10(+3.14%)
Jun 26, 2009 3.100 3.230 3.090 3.180 710,333 +0.06(+1.92%)
Jun 25, 2009 3.210 3.230 3.050 3.120 337,018 -0.02(-0.64%)
Jun 24, 2009 3.130 3.260 3.050 3.140 204,095 +0.06(+1.95%)
Jun 23, 2009 3.160 3.270 3.000 3.080 542,631 -0.10(-3.14%)
Jun 22, 2009 3.360 3.400 3.155 3.180 316,833 -0.22(-6.47%)
Jun 19, 2009 3.390 3.470 3.290 3.400 299,296 +0.05(+1.49%)
Jun 18, 2009 3.220 3.430 3.170 3.350 442,185 +0.08(+2.45%)
Jun 17, 2009 3.190 3.320 3.010 3.270 491,221 -0.14(-4.11%)
Jun 16, 2009 3.610 3.660 3.400 3.410 257,313 -0.19(-5.28%)
Jun 15, 2009 3.600 3.660 3.420 3.600 345,224 -0.14(-3.74%)
Jun 12, 2009 3.670 3.740 3.560 3.740 276,411 +0.05(+1.36%)
Jun 11, 2009 3.590 3.710 3.510 3.690 288,261 +0.11(+3.07%)
Jun 10, 2009 3.630 3.650 3.510 3.580 665,466 +0.00(+0.00%)
Jun 09, 2009 3.630 3.690 3.510 3.580 429,414 -0.02(-0.56%)
Jun 08, 2009 3.600 3.680 3.580 3.600 770,916 +0.01(+0.28%)
Jun 05, 2009 3.530 3.640 3.530 3.590 328,598 +0.08(+2.28%)
Jun 04, 2009 3.460 3.560 3.450 3.510 633,383 +0.02(+0.57%)
Jun 03, 2009 3.480 3.530 3.450 3.490 169,264 -0.02(-0.57%)
Jun 02, 2009 3.510 3.620 3.480 3.510 479,058 +0.02(+0.57%)
Jun 01, 2009 3.660 3.890 3.420 3.490 502,335 -0.11(-3.06%)
May 29, 2009 3.530 3.650 3.420 3.600 487,409 +0.08(+2.27%)
May 28, 2009 3.380 3.530 3.280 3.520 516,647 +0.19(+5.71%)
May 27, 2009 3.420 3.550 3.330 3.330 379,667 -0.09(-2.63%)
May 26, 2009 3.280 3.560 3.250 3.420 573,857 +0.11(+3.32%)
May 22, 2009 3.400 3.450 3.110 3.310 1,113,053 +0.00(+0.00%)
May 21, 2009 4.040 4.040 3.110 3.310 2,197,311 -1.26(-27.57%)
May 20, 2009 4.550 4.750 4.470 4.570 605,800 +0.06(+1.33%)
May 19, 2009 4.380 4.660 4.310 4.510 557,749 +0.06(+1.35%)
May 18, 2009 4.290 4.540 4.240 4.450 401,461 +0.21(+4.95%)
May 15, 2009 4.310 4.490 4.220 4.240 320,545 -0.14(-3.20%)
May 14, 2009 4.410 4.510 4.280 4.380 559,372 -0.02(-0.45%)
May 13, 2009 4.650 4.690 4.300 4.400 405,426 -0.35(-7.37%)
May 12, 2009 4.940 5.060 4.600 4.750 481,956 -0.17(-3.46%)
May 11, 2009 5.000 5.190 4.910 4.920 508,530 -0.18(-3.53%)
May 08, 2009 5.350 5.440 4.900 5.100 437,686 -0.18(-3.41%)
May 07, 2009 5.680 5.700 5.200 5.280 652,718 -0.27(-4.86%)
May 06, 2009 6.000 6.110 5.400 5.550 1,123,199 -0.40(-6.72%)
May 05, 2009 5.810 6.000 5.700 5.950 592,344 +0.13(+2.23%)
May 04, 2009 5.710 5.840 5.660 5.820 1,218,612 +0.16(+2.83%)
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.