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 24, 2011 5.270 5.300 5.020 5.060 315,576 -0.17(-3.25%)
May 23, 2011 5.430 5.510 5.200 5.230 348,246 -0.30(-5.42%)
May 20, 2011 6.170 6.170 5.450 5.530 612,868 -0.28(-4.82%)
May 19, 2011 5.780 5.900 5.670 5.810 147,663 +0.06(+1.04%)
May 18, 2011 5.760 5.870 5.660 5.750 134,129 +0.00(+0.00%)
May 17, 2011 5.730 5.790 5.630 5.750 227,117 -0.03(-0.52%)
May 16, 2011 5.910 6.030 5.750 5.780 185,696 -0.19(-3.18%)
May 13, 2011 6.220 6.300 5.930 5.970 155,812 -0.27(-4.33%)
May 12, 2011 5.870 6.280 5.870 6.240 179,892 +0.33(+5.58%)
May 11, 2011 5.970 6.040 5.830 5.910 104,146 -0.08(-1.34%)
May 10, 2011 5.630 6.010 5.630 5.990 209,271 +0.39(+6.96%)
May 09, 2011 5.790 5.850 5.590 5.600 303,002 -0.18(-3.11%)
May 06, 2011 5.900 5.910 5.580 5.780 134,667 -0.02(-0.34%)
May 05, 2011 5.620 6.000 5.600 5.800 424,534 +0.16(+2.84%)
May 04, 2011 5.730 5.860 5.640 5.640 332,229 -0.11(-1.91%)
May 03, 2011 5.820 6.010 5.730 5.750 219,350 -0.14(-2.38%)
May 02, 2011 5.790 5.910 5.780 5.890 530,427 -0.25(-4.07%)
Apr 29, 2011 6.470 6.510 6.040 6.140 378,156 -0.33(-5.10%)
Apr 28, 2011 6.450 6.470 6.330 6.470 83,481 -0.01(-0.15%)
Apr 27, 2011 6.550 6.580 6.430 6.480 163,941 -0.07(-1.07%)
Apr 26, 2011 6.500 6.640 6.370 6.550 173,835 +0.06(+0.92%)
Apr 25, 2011 6.685 6.690 6.460 6.490 258,118 +0.00(+0.00%)
Apr 21, 2011 6.740 6.740 6.470 6.490 107,663 -0.20(-2.99%)
Apr 20, 2011 6.940 6.970 6.630 6.690 128,122 -0.11(-1.62%)
Apr 19, 2011 6.500 6.820 6.430 6.800 229,947 +0.31(+4.78%)
Apr 18, 2011 6.750 6.790 6.450 6.490 194,444 -0.40(-5.81%)
Apr 15, 2011 6.850 6.930 6.800 6.890 129,542 +0.02(+0.29%)
Apr 14, 2011 6.930 7.000 6.820 6.870 130,706 -0.13(-1.86%)
Apr 13, 2011 6.800 7.000 6.740 7.000 178,977 +0.26(+3.86%)
Apr 12, 2011 7.000 7.000 6.710 6.740 195,750 -0.39(-5.47%)
Apr 11, 2011 7.180 7.500 7.110 7.130 227,527 -0.01(-0.14%)
Apr 08, 2011 7.500 7.500 7.090 7.140 105,236 -0.29(-3.90%)
Apr 07, 2011 7.120 7.500 7.070 7.430 294,581 +0.33(+4.65%)
Apr 06, 2011 7.050 7.110 6.910 7.100 214,435 +0.10(+1.43%)
Apr 05, 2011 6.920 7.000 6.860 7.000 311,949 +0.05(+0.72%)
Apr 04, 2011 6.920 7.020 6.840 6.950 402,243 +0.02(+0.29%)
Apr 01, 2011 7.040 7.040 6.850 6.930 380,428 -0.08(-1.14%)
Mar 31, 2011 7.250 7.250 6.940 7.010 199,310 -0.24(-3.31%)
Mar 30, 2011 7.250 7.250 7.250 7.250 1,005,626 +0.38(+5.53%)
Mar 29, 2011 6.680 6.900 6.630 6.870 148,843 +0.22(+3.31%)
Mar 28, 2011 6.720 6.800 6.550 6.650 169,984 +0.05(+0.76%)
Mar 25, 2011 6.520 6.800 6.450 6.600 306,065 +0.14(+2.17%)
Mar 24, 2011 6.320 6.600 6.230 6.460 244,664 +0.18(+2.87%)
Mar 23, 2011 6.400 6.490 6.120 6.280 354,177 -0.16(-2.48%)
Mar 22, 2011 6.500 6.640 6.360 6.440 363,469 -0.07(-1.08%)
Mar 21, 2011 6.540 6.630 6.480 6.510 510,532 -0.10(-1.51%)
Mar 18, 2011 5.800 6.840 5.540 6.610 1,885,098 +1.16(+21.28%)
Mar 17, 2011 5.430 5.450 5.300 5.450 215,962 +0.10(+1.87%)
Mar 16, 2011 5.350 5.410 5.260 5.350 163,484 -0.04(-0.74%)
Mar 15, 2011 5.220 5.440 5.220 5.390 275,597 -0.01(-0.19%)
Mar 14, 2011 5.480 5.510 5.320 5.400 195,056 -0.12(-2.17%)
Mar 11, 2011 5.530 5.560 5.380 5.520 298,706 -0.03(-0.54%)
Mar 10, 2011 5.630 5.650 5.310 5.550 324,405 -0.15(-2.63%)
Mar 09, 2011 5.800 5.860 5.680 5.700 252,173 -0.14(-2.40%)
Mar 08, 2011 5.880 5.950 5.760 5.840 208,481 -0.02(-0.34%)
Mar 07, 2011 5.980 6.013 5.790 5.860 280,794 -0.13(-2.17%)
Mar 04, 2011 6.300 6.300 5.960 5.990 550,882 -0.34(-5.37%)
Mar 03, 2011 6.640 6.660 6.290 6.330 259,329 -0.17(-2.62%)
Mar 02, 2011 6.720 6.770 6.460 6.500 275,543 -0.24(-3.56%)
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.