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, 2011 3.220 3.250 3.130 3.190 203,009 -0.13(-3.92%)
Sep 29, 2011 3.290 3.340 3.110 3.320 156,521 +0.18(+5.73%)
Sep 28, 2011 3.270 3.350 3.110 3.140 122,693 -0.13(-3.98%)
Sep 27, 2011 3.390 3.430 3.220 3.270 132,550 -0.02(-0.61%)
Sep 26, 2011 3.310 3.320 3.010 3.290 140,046 +0.04(+1.23%)
Sep 23, 2011 3.120 3.270 3.070 3.250 94,824 +0.13(+4.17%)
Sep 22, 2011 2.900 3.170 2.860 3.120 202,733 +0.10(+3.31%)
Sep 21, 2011 3.230 3.360 3.000 3.020 83,124 -0.19(-5.92%)
Sep 20, 2011 3.480 3.530 3.200 3.210 90,013 -0.23(-6.69%)
Sep 19, 2011 3.500 3.520 3.380 3.440 103,484 -0.16(-4.44%)
Sep 16, 2011 3.680 3.680 3.560 3.600 149,034 -0.06(-1.64%)
Sep 15, 2011 3.560 3.700 3.440 3.660 75,265 +0.13(+3.68%)
Sep 14, 2011 3.550 3.600 3.410 3.530 105,178 +0.03(+0.86%)
Sep 13, 2011 3.370 3.540 3.370 3.500 96,953 +0.15(+4.48%)
Sep 12, 2011 3.210 3.390 3.210 3.350 75,915 +0.10(+3.08%)
Sep 09, 2011 3.180 3.320 3.150 3.250 120,529 +0.01(+0.31%)
Sep 08, 2011 3.330 3.440 3.170 3.240 109,737 -0.09(-2.70%)
Sep 07, 2011 3.350 3.500 3.310 3.330 115,025 +0.06(+1.83%)
Sep 06, 2011 3.130 3.290 3.110 3.270 146,302 -0.03(-0.91%)
Sep 02, 2011 3.280 3.390 3.210 3.300 214,657 -0.12(-3.51%)
Sep 01, 2011 3.510 3.570 3.330 3.420 215,442 -0.08(-2.29%)
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%)
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.