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 (%)
Oct 31, 2012 3.270 3.410 3.250 3.370 151,797 +0.10(+3.06%)
Oct 26, 2012 3.300 3.270 3.270 3.270 140,900 -0.04(-1.21%)
Oct 25, 2012 3.360 3.390 3.230 3.310 77,476 +0.00(+0.00%)
Oct 24, 2012 3.380 3.380 3.260 3.310 65,646 -0.06(-1.78%)
Oct 23, 2012 3.350 3.440 3.280 3.370 105,993 +0.01(+0.30%)
Oct 19, 2012 3.450 3.490 3.281 3.360 109,451 -0.12(-3.45%)
Oct 18, 2012 3.560 3.630 3.400 3.480 140,677 -0.08(-2.25%)
Oct 17, 2012 3.580 3.680 3.550 3.560 22,946 -0.02(-0.56%)
Oct 16, 2012 3.630 3.670 3.550 3.580 81,846 -0.01(-0.28%)
Oct 15, 2012 3.520 3.590 3.480 3.590 51,718 +0.10(+2.87%)
Oct 12, 2012 3.440 3.500 3.401 3.490 169,801 +0.06(+1.75%)
Oct 11, 2012 3.400 3.490 3.370 3.430 369,895 +0.07(+2.08%)
Oct 10, 2012 3.380 3.410 3.300 3.360 54,536 -0.02(-0.59%)
Oct 09, 2012 3.450 3.480 3.376 3.380 42,970 -0.07(-2.03%)
Oct 08, 2012 3.450 3.540 3.450 3.450 66,187 -0.01(-0.29%)
Oct 05, 2012 3.550 3.550 3.380 3.460 112,674 -0.07(-1.98%)
Oct 04, 2012 3.610 3.660 3.520 3.530 86,333 -0.05(-1.40%)
Oct 03, 2012 3.640 3.700 3.400 3.580 61,681 -0.06(-1.65%)
Oct 02, 2012 3.710 3.740 3.570 3.640 51,652 -0.04(-1.09%)
Oct 01, 2012 3.790 3.830 3.660 3.680 167,062 -0.07(-1.87%)
Sep 28, 2012 3.680 3.800 3.600 3.750 102,605 +0.05(+1.35%)
Sep 27, 2012 3.560 3.735 3.520 3.700 212,512 +0.13(+3.64%)
Sep 26, 2012 3.610 3.610 3.500 3.570 52,830 -0.03(-0.83%)
Sep 25, 2012 3.670 3.730 3.590 3.600 71,971 -0.05(-1.37%)
Sep 24, 2012 3.770 3.770 3.610 3.650 96,603 -0.15(-3.95%)
Sep 21, 2012 3.900 3.900 3.740 3.800 179,306 -0.04(-1.04%)
Sep 20, 2012 3.880 3.910 3.800 3.840 28,231 -0.08(-2.04%)
Sep 19, 2012 3.890 4.030 3.850 3.920 54,634 +0.04(+1.03%)
Sep 18, 2012 3.980 3.980 3.820 3.880 50,388 -0.12(-3.00%)
Sep 17, 2012 4.070 4.100 3.914 4.000 60,345 -0.09(-2.20%)
Sep 14, 2012 4.040 4.120 4.021 4.090 101,462 +0.08(+2.00%)
Sep 13, 2012 4.010 4.110 3.970 4.010 125,727 +0.01(+0.25%)
Sep 12, 2012 4.040 4.050 3.930 4.000 64,531 -0.01(-0.25%)
Sep 11, 2012 3.990 4.050 3.940 4.010 57,103 +0.00(+0.00%)
Sep 10, 2012 4.000 4.030 3.920 4.010 65,866 +0.01(+0.25%)
Sep 07, 2012 4.050 4.050 3.970 4.000 17,453 +0.00(+0.00%)
Sep 06, 2012 3.900 4.079 3.900 4.000 89,728 +0.13(+3.36%)
Sep 05, 2012 3.790 3.880 3.700 3.870 76,773 +0.08(+2.11%)
Sep 04, 2012 3.750 3.820 3.600 3.790 130,230 +0.06(+1.61%)
Aug 31, 2012 3.900 3.900 3.730 3.730 115,308 -0.11(-2.86%)
Aug 30, 2012 3.880 3.900 3.810 3.840 34,045 -0.10(-2.54%)
Aug 29, 2012 3.920 3.980 3.890 3.940 61,232 +0.15(+3.96%)
Aug 27, 2012 3.780 3.800 3.750 3.790 95,246 +0.01(+0.26%)
Aug 24, 2012 3.750 3.810 3.680 3.780 110,117 +0.03(+0.80%)
Aug 23, 2012 3.960 3.960 3.740 3.750 72,522 -0.23(-5.78%)
Aug 22, 2012 3.900 4.000 3.880 3.980 75,470 +0.08(+2.05%)
Aug 21, 2012 3.990 4.040 3.870 3.900 60,843 -0.05(-1.27%)
Aug 20, 2012 3.880 3.990 3.840 3.950 52,909 +0.04(+1.02%)
Aug 17, 2012 3.820 3.940 3.770 3.910 152,181 +0.11(+2.89%)
Aug 16, 2012 3.700 3.840 3.500 3.800 194,380 +0.09(+2.43%)
Aug 15, 2012 3.660 3.740 3.660 3.710 211,167 +0.05(+1.37%)
Aug 14, 2012 3.620 3.916 3.500 3.660 166,677 -0.33(-8.27%)
Aug 13, 2012 4.160 4.160 3.940 3.990 65,995 -0.18(-4.32%)
Aug 10, 2012 4.220 4.280 4.125 4.170 40,169 -0.08(-1.88%)
Aug 09, 2012 4.280 4.300 4.210 4.250 53,034 -0.03(-0.70%)
Aug 08, 2012 4.280 4.350 4.230 4.280 57,990 -0.01(-0.23%)
Aug 07, 2012 4.280 4.360 4.211 4.290 287,392 +0.05(+1.18%)
Aug 06, 2012 4.240 4.370 4.200 4.240 148,082 +0.03(+0.71%)
Aug 03, 2012 4.280 4.420 4.150 4.210 240,048 +0.00(+0.00%)
Aug 02, 2012 4.470 4.660 4.090 4.210 164,870 -0.30(-6.65%)
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.