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, 2013 4.220 4.330 4.220 4.310 42,035 +0.10(+2.38%)
Feb 27, 2013 4.210 4.270 4.200 4.210 42,289 -0.01(-0.24%)
Feb 26, 2013 4.280 4.280 4.200 4.220 53,398 -0.01(-0.24%)
Feb 25, 2013 4.360 4.360 4.190 4.230 125,548 -0.10(-2.31%)
Feb 22, 2013 4.400 4.400 4.300 4.330 71,823 -0.05(-1.14%)
Feb 21, 2013 4.380 4.450 4.320 4.380 36,652 +0.01(+0.23%)
Feb 20, 2013 4.390 4.500 4.370 4.370 97,392 +0.00(+0.00%)
Feb 19, 2013 4.330 4.450 4.320 4.370 86,522 +0.06(+1.39%)
Feb 15, 2013 4.450 4.500 4.260 4.310 149,553 -0.15(-3.36%)
Feb 14, 2013 4.440 4.480 4.390 4.460 160,074 -0.02(-0.45%)
Feb 13, 2013 4.330 4.485 4.270 4.480 184,208 +0.18(+4.19%)
Feb 12, 2013 4.240 4.440 4.160 4.300 160,501 +0.30(+7.50%)
Feb 11, 2013 3.900 4.050 3.880 4.000 154,920 +0.11(+2.83%)
Feb 08, 2013 3.900 3.910 3.860 3.890 78,101 -0.01(-0.26%)
Feb 07, 2013 3.910 3.910 3.840 3.900 70,036 +0.00(+0.00%)
Feb 06, 2013 3.900 3.970 3.869 3.900 143,894 -0.04(-1.02%)
Feb 04, 2013 3.870 3.970 3.830 3.940 114,579 +0.03(+0.77%)
Feb 01, 2013 3.940 3.960 3.900 3.910 64,429 +0.00(+0.00%)
Jan 31, 2013 3.850 3.960 3.830 3.910 57,718 +0.06(+1.56%)
Jan 30, 2013 3.950 3.960 3.800 3.850 71,079 -0.09(-2.28%)
Jan 29, 2013 3.830 3.970 3.800 3.940 98,236 +0.10(+2.60%)
Jan 28, 2013 3.830 3.850 3.800 3.840 35,506 +0.01(+0.26%)
Jan 25, 2013 3.830 3.840 3.800 3.830 81,557 +0.02(+0.52%)
Jan 24, 2013 3.800 3.890 3.800 3.810 22,325 +0.01(+0.26%)
Jan 23, 2013 3.820 3.840 3.770 3.800 75,153 -0.01(-0.26%)
Jan 22, 2013 3.850 3.940 3.775 3.810 127,489 +0.00(+0.00%)
Jan 18, 2013 3.750 3.910 3.750 3.810 134,828 +0.05(+1.33%)
Jan 17, 2013 3.730 3.790 3.710 3.760 64,024 +0.05(+1.35%)
Jan 16, 2013 3.660 3.720 3.660 3.710 36,952 +0.05(+1.37%)
Jan 15, 2013 3.610 3.700 3.610 3.660 55,162 +0.01(+0.27%)
Jan 14, 2013 3.740 3.740 3.631 3.650 24,182 -0.09(-2.41%)
Jan 11, 2013 3.690 3.750 3.690 3.740 33,297 +0.07(+1.91%)
Jan 10, 2013 3.630 3.680 3.600 3.670 143,337 +0.05(+1.38%)
Jan 09, 2013 3.600 3.685 3.590 3.620 127,262 +0.03(+0.84%)
Jan 08, 2013 3.610 3.620 3.590 3.590 69,167 -0.03(-0.83%)
Jan 07, 2013 3.680 3.720 3.610 3.620 88,349 -0.10(-2.69%)
Jan 04, 2013 3.790 3.820 3.620 3.720 220,444 -0.04(-1.06%)
Jan 03, 2013 3.780 3.880 3.740 3.760 82,215 +0.00(+0.00%)
Jan 02, 2013 3.920 3.930 3.660 3.760 211,573 -0.05(-1.31%)
Dec 31, 2012 3.590 3.840 3.560 3.810 55,276 +0.21(+5.83%)
Dec 28, 2012 3.610 3.630 3.570 3.600 74,372 -0.02(-0.55%)
Dec 27, 2012 3.620 3.670 3.580 3.620 62,437 +0.02(+0.56%)
Dec 26, 2012 3.640 3.640 3.590 3.600 41,006 -0.03(-0.83%)
Dec 24, 2012 3.600 3.640 3.595 3.630 7,370 +0.01(+0.28%)
Dec 21, 2012 3.600 3.630 3.580 3.620 363,118 +0.00(+0.00%)
Dec 20, 2012 3.630 3.640 3.570 3.620 80,311 +0.00(+0.00%)
Dec 19, 2012 3.550 3.620 3.500 3.620 127,108 +0.06(+1.69%)
Dec 18, 2012 3.620 3.620 3.490 3.560 82,657 -0.04(-1.11%)
Dec 17, 2012 3.490 3.600 3.410 3.600 115,580 +0.15(+4.35%)
Dec 14, 2012 3.380 3.470 3.380 3.450 79,165 +0.05(+1.47%)
Dec 13, 2012 3.440 3.440 3.300 3.400 108,025 -0.04(-1.16%)
Dec 12, 2012 3.510 3.510 3.380 3.440 52,854 -0.05(-1.43%)
Dec 11, 2012 3.480 3.495 3.380 3.490 51,230 +0.05(+1.45%)
Dec 10, 2012 3.480 3.480 3.300 3.440 34,736 -0.04(-1.15%)
Dec 07, 2012 3.620 3.620 3.450 3.480 27,435 -0.11(-3.06%)
Dec 06, 2012 3.540 3.630 3.540 3.590 42,026 +0.06(+1.70%)
Dec 05, 2012 3.620 3.640 3.520 3.530 51,895 -0.08(-2.22%)
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.