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 (%)
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%)
May 01, 2012 3.940 4.044 3.940 4.030 196,663 +0.08(+2.03%)
Apr 30, 2012 4.060 4.070 3.910 3.950 306,637 -0.14(-3.42%)
Apr 27, 2012 4.060 4.100 3.950 4.090 138,912 +0.07(+1.74%)
Apr 26, 2012 4.010 4.050 4.000 4.020 90,352 +0.01(+0.25%)
Apr 25, 2012 3.860 4.010 3.810 4.010 153,785 +0.20(+5.25%)
Apr 24, 2012 3.830 3.860 3.700 3.810 140,478 -0.03(-0.78%)
Apr 23, 2012 3.920 3.930 3.780 3.840 215,224 -0.17(-4.24%)
Apr 20, 2012 4.030 4.050 3.890 4.010 140,260 +0.04(+1.01%)
Apr 19, 2012 3.895 4.030 3.840 3.970 556,096 +0.06(+1.53%)
Apr 18, 2012 3.720 3.940 3.720 3.910 182,734 +0.19(+5.11%)
Apr 17, 2012 3.700 3.760 3.680 3.720 321,483 +0.07(+1.92%)
Apr 16, 2012 3.670 3.700 3.550 3.650 140,665 +0.01(+0.27%)
Apr 13, 2012 3.620 3.680 3.580 3.640 142,773 -0.02(-0.55%)
Apr 12, 2012 3.460 3.670 3.460 3.660 426,357 +0.20(+5.78%)
Apr 11, 2012 3.260 3.470 3.260 3.460 223,759 +0.20(+6.13%)
Apr 10, 2012 3.410 3.415 3.200 3.260 548,725 -0.14(-4.12%)
Apr 09, 2012 3.470 3.500 3.400 3.400 126,423 -0.14(-3.95%)
Apr 05, 2012 3.500 3.590 3.500 3.540 99,823 +0.01(+0.28%)
Apr 04, 2012 3.640 3.710 3.500 3.530 165,601 -0.14(-3.81%)
Apr 03, 2012 3.710 3.760 3.630 3.670 235,746 -0.04(-1.08%)
Apr 02, 2012 3.720 3.780 3.670 3.710 786,433 -0.02(-0.54%)
Mar 30, 2012 3.730 3.780 3.690 3.730 162,341 +0.05(+1.36%)
Mar 29, 2012 3.600 3.710 3.600 3.680 394,869 +0.05(+1.38%)
Mar 28, 2012 3.720 3.780 3.530 3.630 381,238 -0.10(-2.68%)
Mar 27, 2012 3.750 3.820 3.700 3.730 481,665 -0.03(-0.80%)
Mar 26, 2012 3.760 3.880 3.700 3.760 616,524 +0.06(+1.62%)
Mar 23, 2012 3.680 3.760 3.630 3.700 205,754 +0.03(+0.82%)
Mar 22, 2012 3.630 3.730 3.630 3.670 417,519 -0.02(-0.54%)
Mar 21, 2012 3.620 3.690 3.600 3.690 368,661 +0.08(+2.22%)
Mar 20, 2012 3.620 3.720 3.600 3.610 309,803 -0.03(-0.82%)
Mar 19, 2012 3.670 3.730 3.590 3.640 376,051 -0.03(-0.82%)
Mar 16, 2012 3.710 3.770 3.590 3.670 697,095 +0.18(+5.16%)
Mar 15, 2012 3.480 3.580 3.460 3.490 425,868 -0.01(-0.29%)
Mar 14, 2012 3.520 3.520 3.380 3.500 275,173 +0.01(+0.29%)
Mar 13, 2012 3.600 3.600 3.430 3.490 391,685 +0.24(+7.38%)
Mar 12, 2012 3.310 3.320 3.205 3.250 161,408 -0.06(-1.81%)
Mar 09, 2012 3.380 3.450 3.280 3.310 162,297 -0.06(-1.78%)
Mar 08, 2012 3.280 3.480 3.250 3.370 165,724 +0.12(+3.69%)
Mar 07, 2012 3.220 3.330 3.190 3.250 198,425 +0.04(+1.25%)
Mar 06, 2012 3.240 3.260 3.160 3.210 118,041 -0.05(-1.53%)
Mar 05, 2012 2.820 3.290 2.810 3.260 380,649 +0.42(+14.79%)
Mar 02, 2012 2.740 2.860 2.630 2.840 189,638 +0.10(+3.65%)
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.