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 (%)
Sep 30, 2008 9.370 9.700 9.130 9.540 422,614 +0.31(+3.36%)
Sep 29, 2008 9.380 9.480 9.000 9.230 582,294 -0.37(-3.85%)
Sep 26, 2008 9.330 9.620 9.020 9.600 0 -0.10(-1.03%)
Sep 25, 2008 9.720 9.800 9.400 9.700 529,464 +0.00(+0.00%)
Sep 24, 2008 9.700 9.910 9.280 9.700 609,161 +0.10(+1.04%)
Sep 23, 2008 10.29 10.42 9.420 9.600 770,622 -0.70(-6.80%)
Sep 22, 2008 10.16 10.49 10.09 10.30 629,725 +0.01(+0.10%)
Sep 19, 2008 10.55 10.55 9.890 10.29 0 +0.66(+6.85%)
Sep 18, 2008 10.09 10.26 9.320 9.630 1,035,736 -0.21(-2.13%)
Sep 17, 2008 10.40 10.76 9.810 9.840 781,119 -0.72(-6.82%)
Sep 16, 2008 10.24 10.94 9.900 10.56 711,526 +0.07(+0.67%)
Sep 15, 2008 10.82 10.85 10.29 10.49 750,597 -0.41(-3.76%)
Sep 12, 2008 11.20 11.22 10.69 10.90 616,942 -0.41(-3.63%)
Sep 11, 2008 11.17 11.39 11.03 11.31 529,503 -0.03(-0.26%)
Sep 10, 2008 11.47 11.47 11.00 11.34 506,963 +0.14(+1.25%)
Sep 09, 2008 12.07 12.12 11.17 11.20 645,571 -0.80(-6.67%)
Sep 08, 2008 11.61 12.00 11.42 12.00 828,482 +0.52(+4.53%)
Sep 05, 2008 11.29 11.50 10.95 11.48 0 +0.06(+0.53%)
Sep 04, 2008 11.50 11.53 11.36 11.42 573,917 -0.27(-2.31%)
Sep 03, 2008 11.53 12.00 11.45 11.69 882,130 +0.11(+0.95%)
Sep 02, 2008 11.73 12.10 11.25 11.58 911,400 -0.22(-1.86%)
Aug 29, 2008 11.45 11.80 11.40 11.80 421,919 +0.24(+2.08%)
Aug 28, 2008 11.51 11.70 10.90 11.56 721,348 +0.06(+0.52%)
Aug 27, 2008 11.44 11.55 11.27 11.50 638,845 +0.08(+0.70%)
Aug 26, 2008 11.30 11.55 11.05 11.42 683,261 +0.19(+1.69%)
Aug 25, 2008 11.55 11.55 11.06 11.23 683,960 -0.33(-2.85%)
Aug 22, 2008 11.43 11.66 11.19 11.56 719,544 +0.23(+2.03%)
Aug 21, 2008 11.02 11.35 10.94 11.33 472,710 +0.20(+1.80%)
Aug 20, 2008 10.70 11.24 10.70 11.13 786,076 +0.46(+4.31%)
Aug 19, 2008 10.57 10.72 10.35 10.67 502,371 +0.11(+1.04%)
Aug 18, 2008 10.33 10.70 10.23 10.56 823,234 +0.33(+3.23%)
Aug 15, 2008 10.78 10.78 9.325 10.23 0 +0.21(+2.10%)
Aug 14, 2008 10.21 10.45 9.900 10.02 442,254 -0.12(-1.18%)
Aug 13, 2008 10.62 10.64 10.09 10.14 517,605 -0.46(-4.34%)
Aug 12, 2008 10.27 10.66 10.15 10.60 778,904 +0.33(+3.21%)
Aug 11, 2008 9.900 10.60 9.773 10.27 785,021 +0.44(+4.48%)
Aug 08, 2008 9.400 9.830 9.280 9.830 416,881 +0.45(+4.80%)
Aug 07, 2008 9.370 9.450 9.280 9.380 455,519 -0.20(-2.09%)
Aug 06, 2008 9.740 9.770 9.550 9.580 312,847 -0.15(-1.54%)
Aug 05, 2008 9.590 9.910 9.540 9.730 885,908 +0.26(+2.75%)
Aug 04, 2008 9.790 9.880 9.390 9.470 464,698 -0.38(-3.86%)
Aug 01, 2008 9.720 9.920 9.510 9.850 197,134 +0.17(+1.76%)
Jul 31, 2008 9.470 9.760 9.260 9.680 598,369 +0.17(+1.79%)
Jul 30, 2008 9.550 9.670 9.250 9.510 616,699 +0.12(+1.28%)
Jul 29, 2008 9.390 9.465 9.100 9.390 668,117 +0.35(+3.87%)
Jul 28, 2008 9.330 9.340 8.860 9.040 484,039 -0.30(-3.21%)
Jul 25, 2008 9.590 9.590 9.170 9.340 467,623 -0.06(-0.64%)
Jul 24, 2008 9.880 9.880 9.350 9.400 403,373 -0.43(-4.37%)
Jul 23, 2008 9.830 9.970 9.540 9.830 557,901 +0.03(+0.31%)
Jul 22, 2008 9.470 9.870 9.330 9.800 458,726 +0.26(+2.73%)
Jul 21, 2008 9.760 9.770 9.460 9.540 656,055 -0.16(-1.65%)
Jul 18, 2008 9.740 9.800 9.400 9.700 435,638 +0.03(+0.31%)
Jul 17, 2008 9.260 9.730 9.140 9.670 1,141,578 +0.34(+3.64%)
Jul 16, 2008 8.870 9.680 8.780 9.330 1,342,465 +0.41(+4.60%)
Jul 15, 2008 8.370 9.060 8.190 8.920 716,865 +0.41(+4.82%)
Jul 14, 2008 8.790 8.910 8.400 8.510 640,028 -0.18(-2.07%)
Jul 11, 2008 8.650 8.920 8.480 8.690 822,562 -0.12(-1.36%)
Jul 10, 2008 8.860 8.900 8.517 8.810 967,503 -0.08(-0.90%)
Jul 09, 2008 9.240 9.240 8.800 8.890 430,456 -0.35(-3.79%)
Jul 08, 2008 8.960 9.240 8.820 9.240 473,740 +0.28(+3.12%)
Jul 07, 2008 9.000 9.100 8.680 8.960 380,274 -0.07(-0.78%)
Jul 04, 2008 9.100 9.160 8.910 9.030 263,419 +0.00(+0.00%)
Jul 03, 2008 9.100 9.160 8.910 9.030 263,419 -0.06(-0.66%)
Jul 02, 2008 9.040 9.300 8.960 9.090 471,367 -0.07(-0.76%)
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.