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, 2010 4.290 4.490 4.290 4.420 162,212 +0.11(+2.55%)
Dec 30, 2010 4.240 4.419 4.240 4.310 64,924 +0.05(+1.17%)
Dec 29, 2010 4.360 4.370 4.140 4.260 1,344,445 -0.10(-2.29%)
Dec 28, 2010 4.420 4.450 4.330 4.360 58,689 -0.07(-1.58%)
Dec 27, 2010 4.390 4.490 4.320 4.430 72,818 +0.04(+0.91%)
Dec 23, 2010 4.250 4.610 4.240 4.390 217,450 +0.16(+3.78%)
Dec 22, 2010 4.210 4.240 4.170 4.230 94,965 +0.01(+0.24%)
Dec 21, 2010 4.120 4.220 4.100 4.220 145,905 +0.13(+3.18%)
Dec 20, 2010 4.090 4.120 4.000 4.090 89,942 +0.02(+0.49%)
Dec 17, 2010 4.320 4.320 4.070 4.070 248,841 -0.23(-5.35%)
Dec 16, 2010 4.210 4.390 4.200 4.300 219,111 +0.15(+3.61%)
Dec 15, 2010 4.160 4.220 4.090 4.150 164,467 -0.01(-0.24%)
Dec 14, 2010 4.080 4.300 4.040 4.160 394,555 +0.12(+2.97%)
Dec 13, 2010 3.920 4.110 3.840 4.040 250,493 +0.16(+4.12%)
Dec 10, 2010 3.830 3.890 3.720 3.880 119,905 +0.04(+1.04%)
Dec 09, 2010 3.730 3.870 3.680 3.840 220,749 +0.16(+4.35%)
Dec 08, 2010 3.520 3.710 3.520 3.680 206,339 +0.18(+5.14%)
Dec 07, 2010 3.440 3.600 3.400 3.500 268,978 +0.01(+0.29%)
Dec 06, 2010 3.410 3.520 3.360 3.490 62,982 +0.08(+2.35%)
Dec 03, 2010 3.440 3.440 3.310 3.410 121,306 -0.06(-1.73%)
Dec 02, 2010 3.540 3.560 3.450 3.470 90,139 -0.05(-1.42%)
Dec 01, 2010 3.540 3.610 3.480 3.520 261,340 +0.07(+2.03%)
Nov 30, 2010 3.410 3.460 3.320 3.450 479,511 -0.01(-0.29%)
Nov 29, 2010 3.450 3.500 3.350 3.460 61,765 -0.03(-0.86%)
Nov 26, 2010 3.550 3.550 3.470 3.490 77,791 -0.08(-2.24%)
Nov 24, 2010 3.530 3.570 3.570 3.570 166,115 +0.07(+2.00%)
Nov 23, 2010 3.340 3.590 3.330 3.500 459,072 +0.11(+3.24%)
Nov 22, 2010 3.290 3.480 3.250 3.390 116,514 +0.07(+2.11%)
Nov 19, 2010 3.400 3.400 3.250 3.320 259,635 -0.11(-3.21%)
Nov 18, 2010 3.510 3.580 3.360 3.430 281,142 -0.10(-2.83%)
Nov 17, 2010 3.370 3.530 3.370 3.530 136,843 +0.18(+5.37%)
Nov 16, 2010 3.450 3.540 3.300 3.350 134,288 -0.15(-4.29%)
Nov 15, 2010 3.360 3.520 3.350 3.500 77,522 +0.17(+5.11%)
Nov 12, 2010 3.520 3.520 3.310 3.330 195,864 -0.21(-5.93%)
Nov 11, 2010 3.570 3.600 3.470 3.540 189,742 -0.10(-2.75%)
Nov 10, 2010 3.630 3.660 3.550 3.640 109,075 +0.03(+0.83%)
Nov 09, 2010 3.750 3.750 3.580 3.610 169,750 -0.12(-3.22%)
Nov 08, 2010 3.640 3.750 3.550 3.730 213,074 +0.06(+1.63%)
Nov 05, 2010 3.670 3.720 3.600 3.670 266,380 -0.03(-0.81%)
Nov 04, 2010 3.350 3.850 3.350 3.700 746,994 +0.46(+14.20%)
Nov 03, 2010 3.170 3.240 3.130 3.240 208,061 +0.06(+1.89%)
Nov 02, 2010 3.230 3.240 3.120 3.180 298,148 +0.01(+0.32%)
Nov 01, 2010 3.150 3.220 3.130 3.170 580,242 +0.05(+1.60%)
Oct 29, 2010 3.080 3.180 3.050 3.120 366,152 +0.02(+0.65%)
Oct 28, 2010 3.300 3.310 3.040 3.100 677,114 -0.18(-5.49%)
Oct 27, 2010 3.250 3.290 3.180 3.280 409,082 +0.01(+0.31%)
Oct 25, 2010 3.280 3.310 3.230 3.270 151,196 +0.01(+0.31%)
Oct 22, 2010 3.260 3.290 3.230 3.260 210,545 +0.01(+0.31%)
Oct 21, 2010 3.300 3.370 3.220 3.250 665,124 -0.05(-1.52%)
Oct 20, 2010 3.290 3.320 3.230 3.300 186,305 +0.04(+1.23%)
Oct 19, 2010 3.290 3.290 3.230 3.260 346,772 -0.06(-1.81%)
Oct 18, 2010 3.100 3.340 3.070 3.320 257,856 +0.22(+7.10%)
Oct 15, 2010 3.140 3.159 3.060 3.100 171,436 +0.01(+0.32%)
Oct 14, 2010 3.100 3.110 3.000 3.090 130,608 -0.02(-0.64%)
Oct 13, 2010 3.310 3.360 3.080 3.110 251,128 -0.17(-5.18%)
Oct 12, 2010 2.970 3.280 2.930 3.280 338,793 +0.29(+9.70%)
Oct 11, 2010 2.900 3.090 2.900 2.990 217,612 +0.08(+2.75%)
Oct 08, 2010 2.910 2.960 2.880 2.910 159,913 +0.03(+1.04%)
Oct 07, 2010 2.880 2.960 2.860 2.880 498 +0.04(+1.41%)
Oct 06, 2010 2.980 2.980 2.820 2.840 419,043 -0.15(-5.02%)
Oct 05, 2010 2.750 3.010 2.710 2.990 1,204,243 +0.29(+10.74%)
Oct 04, 2010 2.630 2.740 2.600 2.700 416,590 +0.05(+1.89%)
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.