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 (%)
Mar 31, 2009 3.460 3.670 3.320 3.550 585,547 +0.15(+4.41%)
Mar 30, 2009 3.210 3.470 3.050 3.400 630,207 +0.10(+3.03%)
Mar 26, 2009 2.840 3.300 2.800 3.300 655,574 +0.51(+18.28%)
Mar 25, 2009 2.890 3.100 2.690 2.790 656,429 -0.04(-1.41%)
Mar 24, 2009 2.920 3.100 2.800 2.830 478,139 -0.17(-5.67%)
Mar 23, 2009 2.960 3.050 2.910 3.000 904,552 +0.13(+4.53%)
Mar 20, 2009 2.760 2.930 2.680 2.870 475,620 -0.01(-0.35%)
Mar 19, 2009 2.860 3.015 2.600 2.880 580,731 +0.02(+0.70%)
Mar 18, 2009 2.680 2.930 2.630 2.860 573,373 +0.21(+7.92%)
Mar 17, 2009 2.490 2.810 2.380 2.650 553,095 +0.23(+9.50%)
Mar 16, 2009 2.540 2.660 2.380 2.420 416,398 -0.08(-3.20%)
Mar 13, 2009 2.390 2.500 2.310 2.500 0 +0.13(+5.49%)
Mar 12, 2009 2.220 2.400 2.110 2.370 405,488 +0.13(+5.80%)
Mar 11, 2009 2.300 2.360 2.170 2.240 310,538 -0.04(-1.75%)
Mar 10, 2009 2.220 2.320 2.160 2.280 631,769 +0.11(+5.07%)
Mar 09, 2009 2.070 2.210 2.070 2.170 119,325 +0.07(+3.33%)
Mar 06, 2009 2.140 2.190 1.960 2.100 0 -0.02(-0.94%)
Mar 05, 2009 2.130 2.270 2.070 2.120 113,098 -0.09(-4.07%)
Mar 04, 2009 2.060 2.250 2.010 2.210 189,240 +0.23(+11.62%)
Mar 02, 2009 2.140 2.290 1.980 1.980 85,935 -0.20(-9.17%)
Feb 27, 2009 2.080 2.290 2.020 2.180 0 +0.05(+2.35%)
Feb 26, 2009 2.080 2.170 2.050 2.130 296,272 +0.06(+2.90%)
Feb 25, 2009 2.260 2.340 2.070 2.070 251,377 -0.22(-9.61%)
Feb 24, 2009 2.190 2.370 2.160 2.290 308,347 +0.13(+6.02%)
Feb 23, 2009 2.310 2.400 2.130 2.160 166,839 -0.16(-6.90%)
Feb 20, 2009 2.180 2.360 2.150 2.320 141,254 +0.09(+4.04%)
Feb 19, 2009 2.220 2.395 2.220 2.230 524,235 +0.06(+2.76%)
Feb 18, 2009 2.130 2.270 2.110 2.170 757,092 +0.06(+2.84%)
Feb 17, 2009 2.230 2.320 2.100 2.110 173,844 -0.28(-11.72%)
Feb 13, 2009 2.210 2.420 2.160 2.390 394,452 +0.17(+7.66%)
Feb 12, 2009 1.970 2.440 1.970 2.220 1,407,484 +0.32(+16.84%)
Feb 11, 2009 1.940 2.020 1.880 1.900 339,400 -0.04(-2.06%)
Feb 10, 2009 2.100 2.160 1.930 1.940 218,023 -0.17(-8.06%)
Feb 09, 2009 2.220 2.220 2.060 2.110 239,131 -0.08(-3.65%)
Feb 06, 2009 2.030 2.220 2.020 2.190 430,724 +0.16(+7.88%)
Feb 05, 2009 1.940 2.060 1.790 2.030 364,237 +0.05(+2.53%)
Feb 04, 2009 2.130 2.160 1.970 1.980 235,403 -0.16(-7.48%)
Feb 03, 2009 2.110 2.180 2.030 2.140 221,569 +0.04(+1.90%)
Feb 02, 2009 2.070 2.120 1.950 2.100 197,751 +0.12(+6.06%)
Jan 30, 2009 2.100 2.120 1.940 1.980 0 -0.07(-3.41%)
Jan 29, 2009 2.070 2.220 2.010 2.050 326,355 -0.15(-6.82%)
Jan 28, 2009 1.900 2.250 1.890 2.200 428,518 +0.40(+22.22%)
Jan 27, 2009 1.850 1.950 1.660 1.800 702,276 -0.08(-4.26%)
Jan 26, 2009 1.810 1.920 1.750 1.880 154,322 +0.07(+3.87%)
Jan 23, 2009 1.870 1.920 1.810 1.810 268,140 -0.13(-6.70%)
Jan 22, 2009 1.980 2.030 1.750 1.940 830,036 -0.09(-4.43%)
Jan 21, 2009 1.910 2.080 1.850 2.030 438,150 +0.13(+6.84%)
Jan 20, 2009 2.070 2.070 1.885 1.900 204,367 -0.21(-9.95%)
Jan 16, 2009 1.910 2.110 1.860 2.110 113,839 +0.23(+12.23%)
Jan 15, 2009 1.880 1.930 1.760 1.880 187,564 +0.00(+0.00%)
Jan 14, 2009 2.050 2.100 1.820 1.880 405,767 -0.20(-9.62%)
Jan 13, 2009 2.200 2.360 2.040 2.080 553,530 -0.12(-5.45%)
Jan 12, 2009 2.330 2.330 2.180 2.200 256,155 -0.16(-6.78%)
Jan 09, 2009 2.410 2.440 2.330 2.360 239,059 -0.13(-5.22%)
Jan 08, 2009 1.910 2.500 1.910 2.490 371,303 +0.26(+11.66%)
Jan 07, 2009 2.460 2.460 2.110 2.230 398,458 -0.27(-10.80%)
Jan 06, 2009 2.510 2.530 2.420 2.500 596,948 +0.04(+1.63%)
Jan 05, 2009 2.470 2.550 2.360 2.460 572,722 -0.09(-3.53%)
Jan 02, 2009 2.290 2.590 2.270 2.550 0 +0.23(+9.91%)
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.