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, 2011 3.800 3.810 3.500 3.500 260,847 -0.27(-7.16%)
Aug 30, 2011 3.830 3.890 3.690 3.770 298,872 +0.13(+3.57%)
Aug 29, 2011 3.380 3.640 3.380 3.640 105,655 +0.30(+8.98%)
Aug 26, 2011 3.140 3.370 3.090 3.340 126,677 +0.16(+5.03%)
Aug 25, 2011 3.340 3.370 3.160 3.180 245,051 -0.13(-3.93%)
Aug 24, 2011 3.130 3.450 3.020 3.310 375,934 +0.16(+5.08%)
Aug 23, 2011 2.820 3.170 2.660 3.150 808,622 +0.35(+12.50%)
Aug 22, 2011 3.070 3.270 2.560 2.800 1,004,424 -0.55(-16.42%)
Aug 19, 2011 2.520 3.800 2.480 3.350 1,338,173 -0.86(-20.43%)
Aug 18, 2011 4.570 4.580 4.160 4.210 318,957 -0.39(-8.48%)
Aug 17, 2011 4.890 4.900 4.570 4.600 128,770 -0.25(-5.15%)
Aug 16, 2011 4.790 4.950 4.740 4.850 164,530 -0.04(-0.82%)
Aug 15, 2011 4.800 4.930 4.640 4.890 77,450 +0.13(+2.73%)
Aug 12, 2011 4.930 4.940 4.720 4.760 81,338 -0.10(-2.06%)
Aug 11, 2011 4.600 5.020 4.560 4.860 175,641 +0.32(+7.05%)
Aug 10, 2011 4.750 4.910 4.520 4.540 168,437 -0.46(-9.20%)
Aug 09, 2011 4.910 5.020 4.130 5.000 337,778 +0.88(+21.36%)
Aug 08, 2011 4.910 5.051 3.820 4.120 509,521 -0.96(-18.90%)
Aug 05, 2011 5.320 5.320 4.800 5.080 210,811 -0.15(-2.87%)
Aug 04, 2011 5.290 5.440 5.200 5.230 309,892 -0.16(-2.97%)
Aug 03, 2011 5.150 5.410 4.990 5.390 141,515 +0.24(+4.66%)
Aug 02, 2011 5.300 5.330 5.140 5.150 171,333 -0.17(-3.20%)
Aug 01, 2011 5.520 5.564 5.170 5.320 162,291 -0.14(-2.56%)
Jul 29, 2011 5.290 5.460 5.160 5.460 130,562 +0.09(+1.68%)
Jul 28, 2011 5.210 5.390 5.210 5.370 111,670 +0.13(+2.48%)
Jul 27, 2011 5.320 5.338 5.140 5.240 284,555 -0.13(-2.42%)
Jul 26, 2011 5.650 5.780 5.290 5.370 266,826 -0.31(-5.46%)
Jul 25, 2011 5.670 5.780 5.610 5.680 134,419 -0.07(-1.22%)
Jul 22, 2011 5.760 5.760 5.730 5.750 92,701 -0.06(-1.03%)
Jul 21, 2011 5.700 5.850 5.620 5.810 187,224 +0.15(+2.65%)
Jul 20, 2011 5.820 5.820 5.610 5.660 192,147 -0.12(-2.08%)
Jul 19, 2011 5.390 5.780 5.340 5.780 252,015 +0.45(+8.44%)
Jul 18, 2011 5.210 5.350 5.150 5.330 151,326 +0.09(+1.72%)
Jul 15, 2011 5.240 5.260 5.110 5.240 266,636 +0.01(+0.19%)
Jul 14, 2011 5.250 5.250 5.120 5.230 105,438 -0.03(-0.57%)
Jul 13, 2011 5.180 5.370 5.160 5.260 113,208 +0.11(+2.14%)
Jul 12, 2011 5.180 5.247 5.070 5.150 107,188 -0.04(-0.77%)
Jul 11, 2011 5.370 5.450 5.150 5.190 166,438 -0.25(-4.60%)
Jul 08, 2011 5.340 5.450 5.300 5.440 112,001 +0.02(+0.37%)
Jul 07, 2011 4.980 5.460 4.930 5.420 279,790 +0.52(+10.61%)
Jul 06, 2011 4.820 4.900 4.730 4.900 133,504 +0.09(+1.87%)
Jul 05, 2011 4.910 4.960 4.780 4.810 117,620 -0.09(-1.84%)
Jul 01, 2011 4.950 4.950 4.680 4.900 182,490 -0.05(-1.01%)
Jun 30, 2011 5.050 5.100 4.940 4.950 179,729 -0.09(-1.79%)
Jun 29, 2011 5.100 5.100 4.980 5.040 138,445 -0.02(-0.40%)
Jun 28, 2011 5.030 5.070 4.980 5.060 161,662 +0.04(+0.80%)
Jun 27, 2011 4.850 5.040 4.740 5.020 276,415 +0.14(+2.87%)
Jun 24, 2011 4.740 4.890 4.580 4.880 919,746 +0.15(+3.17%)
Jun 23, 2011 4.390 4.745 4.310 4.730 123,924 +0.30(+6.77%)
Jun 22, 2011 4.490 4.610 4.400 4.430 84,117 -0.09(-1.99%)
Jun 21, 2011 4.330 4.520 4.330 4.520 167,963 +0.22(+5.12%)
Jun 20, 2011 4.330 4.350 4.260 4.300 152,966 -0.09(-2.05%)
Jun 17, 2011 4.380 4.490 4.250 4.390 231,598 +0.05(+1.15%)
Jun 16, 2011 4.390 4.480 4.240 4.340 183,485 -0.04(-0.91%)
Jun 15, 2011 4.340 4.440 4.180 4.380 157,520 -0.03(-0.68%)
Jun 14, 2011 4.510 4.600 4.340 4.410 138,554 -0.01(-0.23%)
Jun 13, 2011 4.280 4.520 4.280 4.420 144,067 +0.17(+4.00%)
Jun 10, 2011 4.420 4.469 4.230 4.250 212,112 -0.18(-4.06%)
Jun 09, 2011 4.440 4.550 4.420 4.430 146,921 +0.02(+0.45%)
Jun 08, 2011 4.670 4.670 4.340 4.410 240,931 -0.30(-6.37%)
Jun 07, 2011 4.740 4.870 4.690 4.710 114,924 +0.00(+0.00%)
Jun 06, 2011 4.910 4.980 4.650 4.710 421,619 -0.22(-4.46%)
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.