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 (%)
Aug 31, 2012 3.900 3.900 3.730 3.730 115,308 -0.11(-2.86%)
Aug 30, 2012 3.880 3.900 3.810 3.840 34,045 -0.10(-2.54%)
Aug 29, 2012 3.920 3.980 3.890 3.940 61,232 +0.15(+3.96%)
Aug 27, 2012 3.780 3.800 3.750 3.790 95,246 +0.01(+0.26%)
Aug 24, 2012 3.750 3.810 3.680 3.780 110,117 +0.03(+0.80%)
Aug 23, 2012 3.960 3.960 3.740 3.750 72,522 -0.23(-5.78%)
Aug 22, 2012 3.900 4.000 3.880 3.980 75,470 +0.08(+2.05%)
Aug 21, 2012 3.990 4.040 3.870 3.900 60,843 -0.05(-1.27%)
Aug 20, 2012 3.880 3.990 3.840 3.950 52,909 +0.04(+1.02%)
Aug 17, 2012 3.820 3.940 3.770 3.910 152,181 +0.11(+2.89%)
Aug 16, 2012 3.700 3.840 3.500 3.800 194,380 +0.09(+2.43%)
Aug 15, 2012 3.660 3.740 3.660 3.710 211,167 +0.05(+1.37%)
Aug 14, 2012 3.620 3.916 3.500 3.660 166,677 -0.33(-8.27%)
Aug 13, 2012 4.160 4.160 3.940 3.990 65,995 -0.18(-4.32%)
Aug 10, 2012 4.220 4.280 4.125 4.170 40,169 -0.08(-1.88%)
Aug 09, 2012 4.280 4.300 4.210 4.250 53,034 -0.03(-0.70%)
Aug 08, 2012 4.280 4.350 4.230 4.280 57,990 -0.01(-0.23%)
Aug 07, 2012 4.280 4.360 4.211 4.290 287,392 +0.05(+1.18%)
Aug 06, 2012 4.240 4.370 4.200 4.240 148,082 +0.03(+0.71%)
Aug 03, 2012 4.280 4.420 4.150 4.210 240,048 +0.00(+0.00%)
Aug 02, 2012 4.470 4.660 4.090 4.210 164,870 -0.30(-6.65%)
Aug 01, 2012 4.560 4.670 4.500 4.510 187,020 -0.04(-0.88%)
Jul 31, 2012 4.580 4.590 4.500 4.550 137,583 -0.06(-1.30%)
Jul 30, 2012 4.530 4.670 4.510 4.610 57,294 +0.07(+1.54%)
Jul 27, 2012 4.460 4.560 4.460 4.540 99,054 +0.09(+2.02%)
Jul 26, 2012 4.620 4.630 4.450 4.450 54,699 -0.05(-1.11%)
Jul 25, 2012 4.700 4.723 4.490 4.500 162,821 -0.14(-3.02%)
Jul 24, 2012 4.680 4.690 4.580 4.640 159,806 +0.00(+0.00%)
Jul 23, 2012 4.510 4.685 4.500 4.640 146,977 +0.06(+1.31%)
Jul 20, 2012 4.540 4.645 4.500 4.580 155,700 +0.03(+0.66%)
Jul 19, 2012 4.500 4.570 4.450 4.550 112,885 +0.08(+1.79%)
Jul 18, 2012 4.290 4.470 4.230 4.470 85,299 +0.18(+4.20%)
Jul 17, 2012 4.250 4.350 4.180 4.290 64,999 +0.05(+1.18%)
Jul 16, 2012 4.160 4.350 4.040 4.240 109,845 +0.03(+0.71%)
Jul 13, 2012 3.890 4.270 3.860 4.210 378,764 +0.67(+18.93%)
Jul 12, 2012 3.490 3.620 3.470 3.540 53,038 +0.01(+0.28%)
Jul 11, 2012 3.600 3.600 3.490 3.530 69,722 -0.06(-1.67%)
Jul 10, 2012 3.650 3.680 3.570 3.590 63,703 -0.01(-0.28%)
Jul 09, 2012 3.690 3.720 3.560 3.600 59,010 -0.08(-2.17%)
Jul 06, 2012 3.670 3.730 3.650 3.680 75,697 -0.04(-1.08%)
Jul 05, 2012 3.690 3.840 3.690 3.720 78,115 +0.01(+0.27%)
Jul 03, 2012 3.600 3.780 3.570 3.710 114,004 +0.11(+3.06%)
Jul 02, 2012 3.470 3.610 3.450 3.600 201,933 +0.12(+3.45%)
Jun 29, 2012 3.400 3.530 3.315 3.480 195,680 +0.18(+5.45%)
Jun 28, 2012 3.330 3.380 3.190 3.300 60,431 -0.08(-2.37%)
Jun 27, 2012 3.470 3.480 3.360 3.380 77,382 -0.08(-2.31%)
Jun 26, 2012 3.560 3.560 3.400 3.460 65,699 -0.10(-2.81%)
Jun 25, 2012 3.430 3.580 3.350 3.560 43,690 +0.04(+1.14%)
Jun 22, 2012 3.560 3.580 3.490 3.520 646,761 +0.00(+0.00%)
Jun 21, 2012 3.650 3.650 3.510 3.520 122,700 -0.15(-4.09%)
Jun 20, 2012 3.680 3.720 3.640 3.670 86,009 -0.02(-0.54%)
Jun 19, 2012 3.590 3.720 3.590 3.690 129,036 +0.11(+3.07%)
Jun 18, 2012 3.600 3.650 3.550 3.580 107,987 -0.04(-1.10%)
Jun 15, 2012 3.600 3.680 3.550 3.620 133,445 +0.01(+0.28%)
Jun 14, 2012 3.620 3.660 3.490 3.610 221,560 -0.01(-0.28%)
Jun 13, 2012 3.570 3.740 3.510 3.620 82,833 +0.05(+1.40%)
Jun 12, 2012 3.540 3.600 3.400 3.570 145,172 +0.07(+2.00%)
Jun 11, 2012 3.690 3.710 3.490 3.500 93,230 -0.12(-3.31%)
Jun 08, 2012 3.480 3.660 3.420 3.620 48,642 +0.12(+3.43%)
Jun 07, 2012 3.670 3.670 3.480 3.500 149,308 -0.09(-2.51%)
Jun 06, 2012 3.560 3.610 3.480 3.590 99,642 +0.08(+2.28%)
Jun 05, 2012 3.420 3.510 3.420 3.510 51,384 +0.08(+2.33%)
Jun 04, 2012 3.440 3.500 3.390 3.430 127,514 +0.00(+0.00%)
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.