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 (%)
May 29, 2009 3.530 3.650 3.420 3.600 487,409 +0.08(+2.27%)
May 28, 2009 3.380 3.530 3.280 3.520 516,647 +0.19(+5.71%)
May 27, 2009 3.420 3.550 3.330 3.330 379,667 -0.09(-2.63%)
May 26, 2009 3.280 3.560 3.250 3.420 573,857 +0.11(+3.32%)
May 22, 2009 3.400 3.450 3.110 3.310 1,113,053 +0.00(+0.00%)
May 21, 2009 4.040 4.040 3.110 3.310 2,197,311 -1.26(-27.57%)
May 20, 2009 4.550 4.750 4.470 4.570 605,800 +0.06(+1.33%)
May 19, 2009 4.380 4.660 4.310 4.510 557,749 +0.06(+1.35%)
May 18, 2009 4.290 4.540 4.240 4.450 401,461 +0.21(+4.95%)
May 15, 2009 4.310 4.490 4.220 4.240 320,545 -0.14(-3.20%)
May 14, 2009 4.410 4.510 4.280 4.380 559,372 -0.02(-0.45%)
May 13, 2009 4.650 4.690 4.300 4.400 405,426 -0.35(-7.37%)
May 12, 2009 4.940 5.060 4.600 4.750 481,956 -0.17(-3.46%)
May 11, 2009 5.000 5.190 4.910 4.920 508,530 -0.18(-3.53%)
May 08, 2009 5.350 5.440 4.900 5.100 437,686 -0.18(-3.41%)
May 07, 2009 5.680 5.700 5.200 5.280 652,718 -0.27(-4.86%)
May 06, 2009 6.000 6.110 5.400 5.550 1,123,199 -0.40(-6.72%)
May 05, 2009 5.810 6.000 5.700 5.950 592,344 +0.13(+2.23%)
May 04, 2009 5.710 5.840 5.660 5.820 1,218,612 +0.16(+2.83%)
May 01, 2009 5.820 5.840 5.570 5.660 1,024,409 -0.14(-2.41%)
Apr 30, 2009 5.520 6.070 5.370 5.800 796,587 +0.34(+6.23%)
Apr 29, 2009 5.290 5.590 5.270 5.460 902,852 +0.16(+3.02%)
Apr 28, 2009 5.020 5.410 5.000 5.300 562,686 +0.24(+4.74%)
Apr 27, 2009 4.880 5.230 4.810 5.060 927,124 +0.10(+2.02%)
Apr 24, 2009 4.630 5.300 4.560 4.960 1,183,591 +0.36(+7.83%)
Apr 23, 2009 4.590 4.800 4.440 4.600 357,855 +0.00(+0.00%)
Apr 22, 2009 4.370 4.800 4.220 4.600 451,588 +0.26(+5.99%)
Apr 21, 2009 4.030 4.380 3.970 4.340 263,551 +0.25(+6.11%)
Apr 20, 2009 4.250 4.270 3.965 4.090 283,170 -0.26(-5.98%)
Apr 17, 2009 4.360 4.430 4.280 4.350 128,311 +0.00(+0.00%)
Apr 16, 2009 4.240 4.400 4.100 4.350 244,097 +0.17(+4.07%)
Apr 15, 2009 4.170 4.250 4.080 4.180 259,148 -0.03(-0.71%)
Apr 14, 2009 4.290 4.430 4.130 4.210 436,779 -0.21(-4.75%)
Apr 13, 2009 4.340 4.430 4.160 4.420 282,205 +0.00(+0.00%)
Apr 09, 2009 4.110 4.600 4.110 4.420 991,016 +0.38(+9.41%)
Apr 08, 2009 3.910 4.100 3.750 4.040 346,253 +0.11(+2.80%)
Apr 07, 2009 4.280 4.390 3.880 3.930 318,853 -0.37(-8.60%)
Apr 06, 2009 4.500 4.500 4.120 4.300 498,470 -0.25(-5.49%)
Apr 03, 2009 4.380 5.000 4.330 4.550 443,924 +0.17(+3.88%)
Apr 02, 2009 4.020 4.480 3.910 4.380 960,030 +0.48(+12.31%)
Apr 01, 2009 3.450 3.940 3.380 3.900 735,773 +0.35(+9.86%)
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%)
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.