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 28, 2014 4.470 4.516 4.405 4.430 97,160 -0.02(-0.45%)
Feb 27, 2014 4.340 4.450 4.320 4.450 162,317 +0.09(+2.06%)
Feb 26, 2014 4.480 4.550 4.310 4.360 251,414 -0.16(-3.54%)
Feb 25, 2014 4.470 4.520 4.400 4.520 201,277 +0.06(+1.35%)
Feb 24, 2014 4.300 4.490 4.260 4.460 82,326 +0.20(+4.69%)
Feb 21, 2014 4.460 4.490 4.180 4.260 256,930 -0.17(-3.84%)
Feb 20, 2014 4.420 4.450 4.360 4.430 102,230 +0.00(+0.00%)
Feb 19, 2014 4.600 4.600 4.430 4.430 113,930 -0.21(-4.53%)
Feb 18, 2014 4.490 4.640 4.450 4.640 80,677 +0.17(+3.80%)
Feb 14, 2014 4.540 4.470 4.470 4.470 47,200 -0.06(-1.32%)
Feb 13, 2014 4.450 4.540 4.400 4.530 56,640 +0.06(+1.34%)
Feb 12, 2014 4.470 4.570 4.460 4.470 143,806 -0.01(-0.22%)
Feb 11, 2014 4.460 4.490 4.400 4.480 96,972 +0.01(+0.22%)
Feb 10, 2014 4.450 4.530 4.420 4.470 89,578 +0.00(+0.00%)
Feb 07, 2014 4.340 4.500 4.340 4.470 148,474 +0.17(+3.95%)
Feb 06, 2014 4.260 4.450 4.260 4.300 135,763 +0.05(+1.18%)
Feb 05, 2014 4.250 4.260 4.110 4.250 187,449 +0.00(+0.00%)
Feb 04, 2014 4.260 4.290 4.145 4.250 150,183 +0.00(+0.00%)
Feb 03, 2014 4.510 4.570 4.200 4.250 211,405 -0.28(-6.18%)
Jan 31, 2014 4.540 4.660 4.460 4.530 208,667 -0.09(-1.95%)
Jan 30, 2014 4.540 4.670 4.540 4.620 153,042 +0.11(+2.44%)
Jan 29, 2014 4.570 4.570 4.490 4.510 123,058 -0.07(-1.53%)
Jan 28, 2014 4.540 4.640 4.491 4.580 171,177 +0.07(+1.55%)
Jan 27, 2014 4.590 4.590 4.340 4.510 224,515 -0.08(-1.74%)
Jan 24, 2014 4.610 4.665 4.500 4.590 266,286 -0.06(-1.29%)
Jan 23, 2014 4.680 4.840 4.600 4.650 297,784 -0.05(-1.06%)
Jan 22, 2014 4.650 4.720 4.620 4.700 134,182 +0.05(+1.08%)
Jan 21, 2014 4.710 4.750 4.610 4.650 214,439 -0.05(-1.06%)
Jan 17, 2014 4.630 4.700 4.700 4.700 362,300 +0.08(+1.73%)
Jan 16, 2014 4.580 4.700 4.580 4.620 737,252 +0.01(+0.22%)
Jan 15, 2014 4.590 4.800 4.590 4.610 465,215 +0.02(+0.44%)
Jan 14, 2014 4.620 4.620 4.440 4.590 185,171 -0.03(-0.65%)
Jan 13, 2014 4.390 4.640 4.390 4.620 192,820 +0.23(+5.24%)
Jan 10, 2014 4.340 4.410 4.300 4.390 245,725 +0.03(+0.69%)
Jan 09, 2014 4.490 4.490 4.340 4.360 131,488 -0.13(-2.90%)
Jan 08, 2014 4.530 4.530 4.480 4.490 119,030 -0.06(-1.32%)
Jan 07, 2014 4.570 4.610 4.550 4.550 119,208 -0.02(-0.44%)
Jan 06, 2014 4.490 4.640 4.450 4.570 203,474 +0.08(+1.78%)
Jan 03, 2014 4.350 4.560 4.350 4.490 99,091 +0.13(+2.98%)
Jan 02, 2014 4.320 4.430 4.300 4.360 102,245 -0.01(-0.23%)
Dec 31, 2013 4.450 4.370 4.370 4.370 175,100 -0.09(-2.02%)
Dec 30, 2013 4.440 4.528 4.400 4.460 61,355 +0.00(+0.00%)
Dec 27, 2013 4.550 4.550 4.420 4.460 119,110 -0.07(-1.55%)
Dec 26, 2013 4.480 4.540 4.440 4.530 96,248 +0.05(+1.12%)
Dec 24, 2013 4.350 4.520 4.350 4.480 96,810 +0.11(+2.52%)
Dec 23, 2013 4.320 4.410 4.190 4.370 128,372 +0.11(+2.58%)
Dec 20, 2013 4.140 4.280 4.140 4.260 210,748 +0.14(+3.40%)
Dec 19, 2013 4.200 4.230 4.080 4.120 199,092 -0.10(-2.37%)
Dec 18, 2013 4.110 4.220 4.100 4.220 302,526 +0.13(+3.18%)
Dec 17, 2013 4.050 4.090 4.015 4.090 316,149 +0.04(+0.99%)
Dec 16, 2013 4.060 4.101 4.050 4.050 243,071 -0.01(-0.25%)
Dec 13, 2013 4.030 4.100 4.000 4.060 196,543 +0.03(+0.74%)
Dec 12, 2013 4.120 4.160 4.030 4.030 272,478 -0.09(-2.18%)
Dec 11, 2013 4.090 4.270 4.000 4.120 416,738 +0.02(+0.49%)
Dec 10, 2013 4.240 4.240 4.080 4.100 355,518 -0.16(-3.76%)
Dec 09, 2013 4.250 4.330 4.165 4.260 392,892 -0.01(-0.23%)
Dec 06, 2013 4.400 4.400 4.240 4.270 324,381 -0.10(-2.29%)
Dec 05, 2013 5.000 5.044 4.200 4.370 1,147,898 -0.73(-14.31%)
Dec 04, 2013 5.180 5.240 5.020 5.100 245,366 -0.11(-2.11%)
Dec 03, 2013 5.150 5.280 5.150 5.210 368,847 +0.06(+1.17%)
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.