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 (%)
Nov 30, 2011 2.570 2.710 2.420 2.680 274,197 +0.26(+10.74%)
Nov 29, 2011 2.430 2.470 2.370 2.420 36,650 +0.01(+0.41%)
Nov 28, 2011 2.330 2.470 2.330 2.410 300,396 +0.16(+7.11%)
Nov 25, 2011 2.350 2.390 2.250 2.250 31,796 -0.09(-3.85%)
Nov 23, 2011 2.370 2.420 2.280 2.340 206,755 -0.06(-2.50%)
Nov 22, 2011 2.340 2.430 2.290 2.400 120,775 +0.05(+2.13%)
Nov 21, 2011 2.350 2.490 2.250 2.350 229,472 -0.07(-2.89%)
Nov 18, 2011 2.380 2.450 2.250 2.420 170,810 -0.01(-0.41%)
Nov 17, 2011 2.540 2.580 2.380 2.430 108,517 -0.12(-4.71%)
Nov 16, 2011 2.580 2.710 2.550 2.550 95,045 -0.08(-3.04%)
Nov 15, 2011 2.630 2.720 2.590 2.630 134,953 -0.01(-0.38%)
Nov 14, 2011 2.680 2.730 2.600 2.640 56,180 -0.06(-2.22%)
Nov 11, 2011 2.600 2.780 2.600 2.700 107,066 +0.12(+4.65%)
Nov 10, 2011 2.650 2.680 2.545 2.580 45,044 -0.03(-1.15%)
Nov 09, 2011 2.570 2.720 2.550 2.610 116,570 -0.04(-1.51%)
Nov 08, 2011 2.680 2.680 2.620 2.650 64,106 +0.00(+0.00%)
Nov 07, 2011 2.650 2.710 2.560 2.650 26,582 +0.01(+0.38%)
Nov 04, 2011 2.660 2.750 2.620 2.640 55,336 -0.06(-2.22%)
Nov 03, 2011 2.630 2.730 2.500 2.700 205,555 +0.09(+3.45%)
Nov 02, 2011 2.550 2.630 2.400 2.610 166,779 +0.13(+5.24%)
Nov 01, 2011 2.550 2.650 2.430 2.480 159,510 -0.19(-7.12%)
Oct 31, 2011 2.760 2.790 2.640 2.670 126,546 -0.14(-4.98%)
Oct 28, 2011 2.770 2.930 2.760 2.810 131,583 +0.01(+0.36%)
Oct 27, 2011 2.810 2.890 2.740 2.800 355,537 +0.12(+4.48%)
Oct 26, 2011 2.670 2.690 2.550 2.680 144,424 +0.08(+3.08%)
Oct 25, 2011 2.650 2.700 2.600 2.600 80,717 -0.08(-2.99%)
Oct 24, 2011 2.680 2.750 2.650 2.680 178,235 +0.02(+0.75%)
Oct 21, 2011 2.840 2.840 2.620 2.660 570,395 -0.17(-6.01%)
Oct 20, 2011 3.020 3.020 2.750 2.830 87,538 -0.17(-5.67%)
Oct 19, 2011 3.010 3.120 2.910 3.000 125,210 -0.01(-0.33%)
Oct 18, 2011 2.960 3.040 2.900 3.010 132,568 +0.09(+3.08%)
Oct 17, 2011 2.960 3.050 2.900 2.920 111,662 -0.08(-2.67%)
Oct 14, 2011 3.090 3.180 2.950 3.000 152,178 -0.06(-1.96%)
Oct 13, 2011 3.240 3.300 3.020 3.060 203,633 -0.18(-5.56%)
Oct 12, 2011 3.450 3.500 3.230 3.240 189,258 -0.17(-4.99%)
Oct 11, 2011 3.320 3.470 3.280 3.410 63,690 +0.03(+0.89%)
Oct 10, 2011 3.340 3.420 3.230 3.380 100,735 +0.11(+3.36%)
Oct 07, 2011 3.410 3.450 3.230 3.270 101,156 -0.13(-3.82%)
Oct 06, 2011 3.245 3.400 3.230 3.400 140,942 +0.03(+0.89%)
Oct 05, 2011 3.510 3.590 3.285 3.370 96,127 -0.17(-4.80%)
Oct 04, 2011 2.960 3.580 2.660 3.540 306,326 +0.53(+17.61%)
Oct 03, 2011 3.170 3.260 2.980 3.010 232,763 -0.18(-5.64%)
Sep 30, 2011 3.220 3.250 3.130 3.190 203,009 -0.13(-3.92%)
Sep 29, 2011 3.290 3.340 3.110 3.320 156,521 +0.18(+5.73%)
Sep 28, 2011 3.270 3.350 3.110 3.140 122,693 -0.13(-3.98%)
Sep 27, 2011 3.390 3.430 3.220 3.270 132,550 -0.02(-0.61%)
Sep 26, 2011 3.310 3.320 3.010 3.290 140,046 +0.04(+1.23%)
Sep 23, 2011 3.120 3.270 3.070 3.250 94,824 +0.13(+4.17%)
Sep 22, 2011 2.900 3.170 2.860 3.120 202,733 +0.10(+3.31%)
Sep 21, 2011 3.230 3.360 3.000 3.020 83,124 -0.19(-5.92%)
Sep 20, 2011 3.480 3.530 3.200 3.210 90,013 -0.23(-6.69%)
Sep 19, 2011 3.500 3.520 3.380 3.440 103,484 -0.16(-4.44%)
Sep 16, 2011 3.680 3.680 3.560 3.600 149,034 -0.06(-1.64%)
Sep 15, 2011 3.560 3.700 3.440 3.660 75,265 +0.13(+3.68%)
Sep 14, 2011 3.550 3.600 3.410 3.530 105,178 +0.03(+0.86%)
Sep 13, 2011 3.370 3.540 3.370 3.500 96,953 +0.15(+4.48%)
Sep 12, 2011 3.210 3.390 3.210 3.350 75,915 +0.10(+3.08%)
Sep 09, 2011 3.180 3.320 3.150 3.250 120,529 +0.01(+0.31%)
Sep 08, 2011 3.330 3.440 3.170 3.240 109,737 -0.09(-2.70%)
Sep 07, 2011 3.350 3.500 3.310 3.330 115,025 +0.06(+1.83%)
Sep 06, 2011 3.130 3.290 3.110 3.270 146,302 -0.03(-0.91%)
Sep 02, 2011 3.280 3.390 3.210 3.300 214,657 -0.12(-3.51%)
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.