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 (%)
Jul 30, 2010 2.230 2.290 2.140 2.230 191,280 +0.03(+1.36%)
Jul 29, 2010 2.260 2.300 2.180 2.200 209,529 -0.05(-2.22%)
Jul 28, 2010 2.250 2.410 2.250 2.250 891 -0.15(-6.25%)
Jul 27, 2010 2.460 2.500 2.380 2.400 288,058 -0.01(-0.41%)
Jul 26, 2010 2.410 2.480 2.334 2.410 536,047 +0.11(+4.78%)
Jul 23, 2010 2.280 2.320 2.150 2.300 392,748 +0.07(+3.14%)
Jul 22, 2010 2.300 2.350 2.220 2.230 450,612 -0.01(-0.45%)
Jul 21, 2010 2.330 2.420 2.201 2.240 263,089 -0.06(-2.61%)
Jul 20, 2010 2.060 2.320 2.030 2.300 404,796 +0.21(+10.05%)
Jul 19, 2010 2.160 2.235 2.050 2.090 334,525 -0.11(-5.00%)
Jul 16, 2010 2.200 2.310 2.150 2.200 439,279 -0.15(-6.38%)
Jul 15, 2010 2.400 2.450 2.280 2.350 332,423 -0.05(-2.08%)
Jul 14, 2010 2.490 2.490 2.370 2.400 254,299 -0.06(-2.44%)
Jul 13, 2010 2.460 2.460 2.280 2.460 2,178 +0.16(+6.96%)
Jul 12, 2010 2.440 2.440 2.290 2.300 239,908 -0.14(-5.74%)
Jul 09, 2010 2.440 2.450 2.330 2.440 339,360 +0.04(+1.67%)
Jul 08, 2010 2.400 2.490 2.370 2.400 662 +0.03(+1.27%)
Jul 07, 2010 2.310 2.380 2.220 2.370 382,336 +0.10(+4.41%)
Jul 06, 2010 2.270 2.380 2.250 2.270 1,114 +0.01(+0.44%)
Jul 02, 2010 2.260 2.560 2.250 2.260 250,834 -0.11(-4.64%)
Jul 01, 2010 2.190 2.380 2.110 2.370 569,890 +0.08(+3.49%)
Jun 30, 2010 2.290 2.390 2.190 2.290 13,147 +0.09(+4.09%)
Jun 29, 2010 2.340 2.370 2.180 2.200 227,330 -0.25(-10.20%)
Jun 25, 2010 2.450 2.550 2.270 2.450 1,065,210 -0.06(-2.39%)
Jun 24, 2010 2.510 2.580 2.500 2.510 131 -0.11(-4.20%)
Jun 23, 2010 2.640 2.690 2.560 2.620 372,969 -0.02(-0.76%)
Jun 22, 2010 2.640 2.745 2.620 2.640 642 -0.06(-2.22%)
Jun 21, 2010 2.790 2.800 2.670 2.700 255,369 -0.02(-0.74%)
Jun 18, 2010 2.720 2.950 2.663 2.720 548,724 +0.03(+1.12%)
Jun 17, 2010 2.690 2.790 2.620 2.690 125 +0.04(+1.51%)
Jun 16, 2010 2.860 2.920 2.600 2.650 385,608 -0.19(-6.69%)
Jun 15, 2010 2.840 2.840 2.660 2.840 1,116 +0.13(+4.80%)
Jun 14, 2010 2.570 2.730 2.510 2.710 759,206 +0.17(+6.69%)
Jun 11, 2010 2.520 2.550 2.400 2.540 450,380 +0.01(+0.40%)
Jun 10, 2010 2.530 2.530 2.150 2.530 1,037 +0.35(+16.06%)
Jun 09, 2010 2.330 2.460 2.050 2.180 4,317,422 -0.13(-5.63%)
Jun 08, 2010 3.060 3.170 2.200 2.310 5,724,425 -0.97(-29.57%)
Jun 07, 2010 3.450 3.510 3.280 3.280 324,300 -0.16(-4.65%)
Jun 04, 2010 3.440 3.660 3.420 3.440 336,108 -0.25(-6.78%)
Jun 03, 2010 3.690 3.720 3.530 3.690 177,953 +0.08(+2.22%)
Jun 02, 2010 3.610 3.820 3.550 3.610 336,780 -0.19(-5.00%)
Jun 01, 2010 3.800 3.980 3.660 3.800 906 -0.02(-0.52%)
May 28, 2010 3.820 3.900 3.750 3.820 353,260 -0.05(-1.29%)
May 27, 2010 3.780 3.870 3.630 3.870 308,713 +0.19(+5.16%)
May 26, 2010 3.680 3.730 3.600 3.680 908 +0.12(+3.37%)
May 25, 2010 3.500 3.610 3.440 3.560 463,343 -0.02(-0.56%)
May 24, 2010 3.910 3.910 3.580 3.580 547,925 -0.27(-7.01%)
May 21, 2010 3.970 4.070 3.730 3.850 1,154,405 -0.28(-6.78%)
May 20, 2010 4.110 4.320 3.940 4.130 700 -1.17(-22.08%)
May 19, 2010 5.640 5.690 5.280 5.300 194,278 -0.34(-6.03%)
May 18, 2010 5.890 6.000 5.610 5.640 137,490 -0.13(-2.25%)
May 17, 2010 5.800 6.000 5.690 5.770 190,394 +0.06(+1.05%)
May 14, 2010 5.710 5.950 5.550 5.710 152,553 -0.28(-4.67%)
May 13, 2010 6.180 6.230 5.910 5.990 114,290 -0.19(-3.07%)
May 12, 2010 5.990 6.260 5.920 6.180 194,605 +0.20(+3.34%)
May 11, 2010 5.800 6.130 5.790 5.980 274,553 +0.26(+4.55%)
May 10, 2010 5.640 5.740 5.630 5.720 133,492 +0.44(+8.33%)
May 07, 2010 5.550 5.600 5.200 5.280 298,893 -0.34(-6.05%)
May 06, 2010 5.790 5.950 5.460 5.620 370,554 -0.38(-6.33%)
May 05, 2010 6.020 6.110 5.840 6.000 133,029 -0.08(-1.32%)
May 04, 2010 6.300 6.300 5.930 6.080 366,150 -0.30(-4.70%)
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.