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, 2014 3.370 3.435 3.330 3.370 86,328 -0.05(-1.46%)
Jul 30, 2014 3.490 3.490 3.400 3.420 89,170 -0.05(-1.44%)
Jul 29, 2014 3.470 3.540 3.470 3.470 67,875 -0.01(-0.29%)
Jul 28, 2014 3.500 3.530 3.470 3.480 97,690 -0.02(-0.57%)
Jul 25, 2014 3.480 3.540 3.460 3.500 92,160 +0.01(+0.29%)
Jul 24, 2014 3.470 3.540 3.420 3.490 128,694 +0.00(+0.00%)
Jul 23, 2014 3.480 3.550 3.480 3.490 69,154 +0.00(+0.00%)
Jul 22, 2014 3.480 3.520 3.480 3.490 79,252 +0.04(+1.16%)
Jul 21, 2014 3.490 3.510 3.450 3.450 79,473 -0.08(-2.27%)
Jul 18, 2014 3.420 3.540 3.400 3.530 102,378 +0.09(+2.62%)
Jul 17, 2014 3.520 3.570 3.420 3.440 87,878 -0.08(-2.27%)
Jul 16, 2014 3.490 3.525 3.440 3.520 152,711 +0.04(+1.15%)
Jul 15, 2014 3.680 3.770 3.440 3.480 793,617 -0.20(-5.43%)
Jul 14, 2014 3.720 3.770 3.680 3.680 271,845 -0.01(-0.27%)
Jul 11, 2014 3.710 3.720 3.670 3.690 106,347 -0.01(-0.27%)
Jul 10, 2014 3.630 3.720 3.630 3.700 150,970 -0.02(-0.54%)
Jul 09, 2014 3.700 3.780 3.690 3.720 83,936 +0.02(+0.54%)
Jul 08, 2014 3.690 3.750 3.650 3.700 145,355 +0.02(+0.54%)
Jul 07, 2014 3.700 3.760 3.670 3.680 82,928 -0.07(-1.87%)
Jul 03, 2014 3.720 3.750 3.750 3.750 78,600 +0.03(+0.81%)
Jul 02, 2014 3.750 3.800 3.680 3.720 166,731 -0.04(-1.06%)
Jul 01, 2014 3.720 3.810 3.680 3.760 83,222 +0.07(+1.90%)
Jun 30, 2014 3.750 3.840 3.680 3.690 219,385 -0.05(-1.34%)
Jun 27, 2014 3.600 3.780 3.600 3.740 260,843 +0.09(+2.47%)
Jun 26, 2014 3.650 3.680 3.600 3.650 62,675 -0.01(-0.27%)
Jun 25, 2014 3.660 3.720 3.630 3.660 85,720 -0.04(-1.08%)
Jun 24, 2014 3.740 3.830 3.700 3.700 91,483 -0.04(-1.07%)
Jun 23, 2014 3.840 3.900 3.710 3.740 298,736 -0.08(-2.09%)
Jun 20, 2014 3.880 3.880 3.780 3.820 151,276 -0.04(-1.04%)
Jun 19, 2014 3.920 3.920 3.840 3.860 65,343 -0.04(-1.03%)
Jun 18, 2014 3.910 3.940 3.860 3.900 93,526 +0.00(+0.00%)
Jun 17, 2014 3.910 4.000 3.880 3.900 108,068 -0.02(-0.51%)
Jun 16, 2014 3.910 3.980 3.900 3.920 45,786 -0.01(-0.25%)
Jun 13, 2014 3.970 3.970 3.900 3.930 75,554 -0.05(-1.26%)
Jun 12, 2014 4.030 4.040 3.970 3.980 57,829 -0.06(-1.49%)
Jun 11, 2014 4.050 4.120 4.020 4.040 56,777 -0.04(-0.98%)
Jun 10, 2014 4.120 4.120 4.028 4.080 143,638 -0.01(-0.24%)
Jun 06, 2014 4.050 4.210 4.030 4.090 167,268 +0.08(+2.00%)
Jun 05, 2014 3.990 4.030 3.930 4.010 172,593 +0.04(+1.01%)
Jun 04, 2014 3.910 3.980 3.860 3.970 64,825 +0.03(+0.76%)
Jun 03, 2014 3.900 3.980 3.830 3.940 77,744 +0.01(+0.25%)
Jun 02, 2014 3.990 4.020 3.820 3.930 173,202 -0.03(-0.76%)
May 30, 2014 4.010 4.050 3.950 3.960 163,279 -0.03(-0.75%)
May 29, 2014 4.020 4.050 3.950 3.990 115,604 +0.00(+0.00%)
May 28, 2014 3.980 4.020 3.900 3.990 241,353 -0.01(-0.25%)
May 27, 2014 4.120 4.120 3.970 4.000 332,325 -0.07(-1.72%)
May 23, 2014 4.320 4.070 4.070 4.070 534,800 -0.24(-5.57%)
May 22, 2014 4.260 4.390 4.240 4.310 208,836 +0.06(+1.41%)
May 21, 2014 4.210 4.300 4.200 4.250 277,478 +0.05(+1.19%)
May 20, 2014 4.250 4.250 4.140 4.200 165,096 -0.08(-1.87%)
May 19, 2014 4.150 4.290 4.150 4.280 112,058 +0.13(+3.13%)
May 16, 2014 4.240 4.260 4.090 4.150 232,256 -0.09(-2.12%)
May 15, 2014 4.210 4.270 4.150 4.240 94,462 -0.01(-0.24%)
May 14, 2014 4.350 4.360 4.240 4.250 133,594 -0.09(-2.07%)
May 13, 2014 4.310 4.360 4.280 4.340 95,959 +0.04(+0.93%)
May 12, 2014 4.230 4.415 4.210 4.300 125,314 +0.09(+2.14%)
May 09, 2014 4.040 4.230 4.040 4.210 143,030 +0.14(+3.44%)
May 08, 2014 4.120 4.210 4.030 4.070 119,296 -0.03(-0.73%)
May 07, 2014 4.180 4.196 4.050 4.100 95,433 -0.06(-1.44%)
May 06, 2014 4.170 4.290 4.150 4.160 129,659 -0.04(-0.95%)
May 05, 2014 4.170 4.280 4.118 4.200 198,708 -0.03(-0.71%)
May 02, 2014 4.180 4.290 4.160 4.230 98,731 +0.06(+1.44%)
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.