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, 2011 5.460 5.670 5.380 5.590 225,594 +0.19(+3.52%)
Jan 28, 2011 5.750 5.750 5.310 5.400 425,315 -0.34(-5.92%)
Jan 27, 2011 5.740 5.840 5.700 5.740 216,493 -0.01(-0.17%)
Jan 26, 2011 5.890 5.890 5.730 5.750 253,147 -0.07(-1.20%)
Jan 25, 2011 5.790 5.840 5.600 5.820 317,089 +0.00(+0.00%)
Jan 24, 2011 5.290 5.870 5.220 5.820 512,232 +0.54(+10.23%)
Jan 21, 2011 5.090 5.330 5.030 5.280 347,565 +0.22(+4.35%)
Jan 20, 2011 4.980 5.130 4.980 5.060 170,302 +0.05(+1.00%)
Jan 19, 2011 4.930 5.050 4.920 5.010 632,891 +0.03(+0.60%)
Jan 18, 2011 5.120 5.160 4.940 4.980 293,989 -0.15(-2.92%)
Jan 14, 2011 5.000 5.140 4.970 5.130 215,470 +0.12(+2.40%)
Jan 13, 2011 4.960 5.040 4.940 5.010 176,376 +0.06(+1.21%)
Jan 12, 2011 5.000 5.000 4.870 4.950 218,912 +0.02(+0.41%)
Jan 11, 2011 4.950 5.000 4.900 4.930 214,347 +0.04(+0.82%)
Jan 10, 2011 4.920 5.080 4.820 4.890 622,787 -0.08(-1.61%)
Jan 07, 2011 5.100 5.140 4.860 4.970 588,443 -0.08(-1.58%)
Jan 06, 2011 4.890 5.250 4.760 5.050 1,046,659 +0.50(+10.99%)
Jan 05, 2011 4.450 4.570 4.450 4.550 219,434 +0.10(+2.25%)
Jan 04, 2011 4.480 4.480 4.350 4.450 279,331 -0.03(-0.67%)
Jan 03, 2011 4.470 4.580 4.440 4.480 177,424 +0.06(+1.36%)
Dec 31, 2010 4.290 4.490 4.290 4.420 162,212 +0.11(+2.55%)
Dec 30, 2010 4.240 4.419 4.240 4.310 64,924 +0.05(+1.17%)
Dec 29, 2010 4.360 4.370 4.140 4.260 1,344,445 -0.10(-2.29%)
Dec 28, 2010 4.420 4.450 4.330 4.360 58,689 -0.07(-1.58%)
Dec 27, 2010 4.390 4.490 4.320 4.430 72,818 +0.04(+0.91%)
Dec 23, 2010 4.250 4.610 4.240 4.390 217,450 +0.16(+3.78%)
Dec 22, 2010 4.210 4.240 4.170 4.230 94,965 +0.01(+0.24%)
Dec 21, 2010 4.120 4.220 4.100 4.220 145,905 +0.13(+3.18%)
Dec 20, 2010 4.090 4.120 4.000 4.090 89,942 +0.02(+0.49%)
Dec 17, 2010 4.320 4.320 4.070 4.070 248,841 -0.23(-5.35%)
Dec 16, 2010 4.210 4.390 4.200 4.300 219,111 +0.15(+3.61%)
Dec 15, 2010 4.160 4.220 4.090 4.150 164,467 -0.01(-0.24%)
Dec 14, 2010 4.080 4.300 4.040 4.160 394,555 +0.12(+2.97%)
Dec 13, 2010 3.920 4.110 3.840 4.040 250,493 +0.16(+4.12%)
Dec 10, 2010 3.830 3.890 3.720 3.880 119,905 +0.04(+1.04%)
Dec 09, 2010 3.730 3.870 3.680 3.840 220,749 +0.16(+4.35%)
Dec 08, 2010 3.520 3.710 3.520 3.680 206,339 +0.18(+5.14%)
Dec 07, 2010 3.440 3.600 3.400 3.500 268,978 +0.01(+0.29%)
Dec 06, 2010 3.410 3.520 3.360 3.490 62,982 +0.08(+2.35%)
Dec 03, 2010 3.440 3.440 3.310 3.410 121,306 -0.06(-1.73%)
Dec 02, 2010 3.540 3.560 3.450 3.470 90,139 -0.05(-1.42%)
Dec 01, 2010 3.540 3.610 3.480 3.520 261,340 +0.07(+2.03%)
Nov 30, 2010 3.410 3.460 3.320 3.450 479,511 -0.01(-0.29%)
Nov 29, 2010 3.450 3.500 3.350 3.460 61,765 -0.03(-0.86%)
Nov 26, 2010 3.550 3.550 3.470 3.490 77,791 -0.08(-2.24%)
Nov 24, 2010 3.530 3.570 3.570 3.570 166,115 +0.07(+2.00%)
Nov 23, 2010 3.340 3.590 3.330 3.500 459,072 +0.11(+3.24%)
Nov 22, 2010 3.290 3.480 3.250 3.390 116,514 +0.07(+2.11%)
Nov 19, 2010 3.400 3.400 3.250 3.320 259,635 -0.11(-3.21%)
Nov 18, 2010 3.510 3.580 3.360 3.430 281,142 -0.10(-2.83%)
Nov 17, 2010 3.370 3.530 3.370 3.530 136,843 +0.18(+5.37%)
Nov 16, 2010 3.450 3.540 3.300 3.350 134,288 -0.15(-4.29%)
Nov 15, 2010 3.360 3.520 3.350 3.500 77,522 +0.17(+5.11%)
Nov 12, 2010 3.520 3.520 3.310 3.330 195,864 -0.21(-5.93%)
Nov 11, 2010 3.570 3.600 3.470 3.540 189,742 -0.10(-2.75%)
Nov 10, 2010 3.630 3.660 3.550 3.640 109,075 +0.03(+0.83%)
Nov 09, 2010 3.750 3.750 3.580 3.610 169,750 -0.12(-3.22%)
Nov 08, 2010 3.640 3.750 3.550 3.730 213,074 +0.06(+1.63%)
Nov 05, 2010 3.670 3.720 3.600 3.670 266,380 -0.03(-0.81%)
Nov 04, 2010 3.350 3.850 3.350 3.700 746,994 +0.46(+14.20%)
Nov 03, 2010 3.170 3.240 3.130 3.240 208,061 +0.06(+1.89%)
Nov 02, 2010 3.230 3.240 3.120 3.180 298,148 +0.01(+0.32%)
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.