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 (%)
Dec 31, 2009 4.320 4.290 4.290 4.290 138,400 -0.05(-1.15%)
Dec 30, 2009 4.340 4.420 4.250 4.340 90,060 -0.04(-0.91%)
Dec 29, 2009 4.210 4.410 4.180 4.380 170,284 +0.20(+4.78%)
Dec 28, 2009 3.940 4.180 3.940 4.180 155,780 +0.25(+6.36%)
Dec 24, 2009 3.960 3.970 3.900 3.930 18,514 +0.00(+0.00%)
Dec 23, 2009 3.870 3.960 3.820 3.930 279,454 +0.08(+2.08%)
Dec 22, 2009 3.810 3.880 3.760 3.850 202,005 +0.04(+1.05%)
Dec 21, 2009 3.960 4.020 3.780 3.810 186,106 -0.13(-3.30%)
Dec 18, 2009 3.980 4.020 3.810 3.940 232,160 +0.02(+0.51%)
Dec 17, 2009 4.000 4.110 3.860 3.920 142,989 -0.13(-3.21%)
Dec 16, 2009 4.070 4.180 3.980 4.050 116,203 +0.04(+1.00%)
Dec 15, 2009 4.050 4.170 3.990 4.010 92,535 -0.07(-1.72%)
Dec 14, 2009 4.100 4.150 4.030 4.080 112,648 -0.07(-1.69%)
Dec 11, 2009 4.190 4.230 4.020 4.150 99,167 +0.04(+0.97%)
Dec 10, 2009 4.090 4.280 4.050 4.110 104,843 +0.03(+0.74%)
Dec 09, 2009 4.100 4.200 4.040 4.080 125,500 +0.00(+0.00%)
Dec 08, 2009 4.210 4.290 4.080 4.080 202,743 -0.18(-4.23%)
Dec 07, 2009 4.440 4.440 4.220 4.260 136,899 -0.20(-4.48%)
Dec 04, 2009 4.390 4.480 4.131 4.460 450,484 +0.23(+5.44%)
Dec 03, 2009 4.420 4.450 4.141 4.230 266,959 -0.13(-2.98%)
Dec 02, 2009 4.140 4.450 4.130 4.360 516,016 +0.42(+10.66%)
Dec 01, 2009 3.840 3.950 3.770 3.940 213,689 +0.16(+4.23%)
Nov 30, 2009 4.030 4.030 3.730 3.780 320,543 -0.28(-6.90%)
Nov 27, 2009 4.000 4.130 4.000 4.060 79,034 -0.16(-3.79%)
Nov 25, 2009 4.210 4.240 4.140 4.220 153,414 -0.01(-0.24%)
Nov 24, 2009 4.240 4.250 4.040 4.230 143,594 -0.02(-0.47%)
Nov 23, 2009 4.450 4.500 4.210 4.250 273,061 -0.16(-3.63%)
Nov 20, 2009 4.410 4.440 4.170 4.410 386,393 -0.04(-0.90%)
Nov 19, 2009 3.930 4.590 3.870 4.450 1,121,408 +0.70(+18.67%)
Nov 18, 2009 3.990 4.090 3.720 3.750 232,115 -0.23(-5.78%)
Nov 17, 2009 4.090 4.150 3.950 3.980 125,282 -0.15(-3.63%)
Nov 16, 2009 3.860 4.130 3.780 4.130 251,449 +0.32(+8.40%)
Nov 13, 2009 3.900 3.930 3.700 3.810 303,470 -0.08(-2.06%)
Nov 12, 2009 4.050 4.140 3.870 3.890 608,432 -0.17(-4.19%)
Nov 11, 2009 4.180 4.200 3.940 4.060 553,718 -0.06(-1.46%)
Nov 10, 2009 4.480 4.520 4.050 4.120 677,713 -0.39(-8.65%)
Nov 09, 2009 4.410 4.550 4.390 4.510 142,890 +0.14(+3.20%)
Nov 06, 2009 4.310 4.480 4.249 4.370 119,087 -0.02(-0.46%)
Nov 05, 2009 4.290 4.420 4.250 4.390 231,863 +0.17(+4.03%)
Nov 04, 2009 4.410 4.540 4.220 4.220 381,509 -0.16(-3.65%)
Nov 03, 2009 4.290 4.420 4.240 4.380 138,630 +0.03(+0.69%)
Nov 02, 2009 4.450 4.650 4.260 4.350 395,538 -0.05(-1.14%)
Oct 30, 2009 4.680 4.860 4.350 4.400 487,073 -0.33(-6.98%)
Oct 29, 2009 4.540 4.780 4.540 4.730 238,026 +0.26(+5.82%)
Oct 28, 2009 4.750 4.850 4.420 4.470 423,277 -0.29(-6.09%)
Oct 27, 2009 4.940 5.040 4.750 4.760 374,174 -0.17(-3.45%)
Oct 26, 2009 5.090 5.250 4.930 4.930 510,943 -0.18(-3.52%)
Oct 23, 2009 5.250 5.300 5.080 5.110 652,686 -0.12(-2.29%)
Oct 22, 2009 4.960 5.240 4.960 5.230 684,300 +0.27(+5.44%)
Oct 21, 2009 4.990 5.200 4.890 4.960 512,105 -0.06(-1.20%)
Oct 20, 2009 5.010 5.060 4.960 5.020 351,172 -0.15(-2.90%)
Oct 19, 2009 5.140 5.370 5.140 5.170 670,578 -0.31(-5.66%)
Oct 16, 2009 5.420 5.510 5.310 5.480 908,561 +0.00(+0.00%)
Oct 15, 2009 5.430 5.560 5.380 5.480 82,358 -0.02(-0.36%)
Oct 14, 2009 5.400 5.500 5.280 5.500 213,101 +0.19(+3.58%)
Oct 13, 2009 5.300 5.340 5.200 5.310 44,416 -0.01(-0.19%)
Oct 12, 2009 5.340 5.400 5.260 5.320 69,115 +0.02(+0.38%)
Oct 09, 2009 5.230 5.320 5.150 5.300 169,682 +0.05(+0.95%)
Oct 08, 2009 5.190 5.360 5.120 5.250 324,797 +0.09(+1.74%)
Oct 07, 2009 5.170 5.250 5.000 5.160 262,608 -0.02(-0.39%)
Oct 06, 2009 4.910 5.200 4.800 5.180 590,126 +0.32(+6.58%)
Oct 05, 2009 4.810 4.990 4.770 4.860 489,628 +0.09(+1.89%)
Oct 02, 2009 4.800 4.900 4.740 4.770 253,910 -0.10(-2.05%)
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.