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, 2014 3.010 3.050 3.000 3.030 131,794 -0.02(-0.66%)
Sep 29, 2014 3.050 3.100 3.020 3.050 90,532 -0.05(-1.61%)
Sep 26, 2014 3.040 3.140 3.040 3.100 144,792 +0.05(+1.64%)
Sep 25, 2014 3.070 3.130 3.030 3.050 115,394 -0.03(-0.97%)
Sep 24, 2014 3.060 3.110 3.010 3.080 126,198 +0.01(+0.33%)
Sep 23, 2014 3.150 3.150 3.050 3.070 139,982 -0.08(-2.54%)
Sep 22, 2014 3.180 3.250 3.130 3.150 110,769 -0.03(-0.94%)
Sep 19, 2014 3.150 3.190 3.055 3.180 342,836 +0.04(+1.27%)
Sep 18, 2014 3.200 3.230 3.100 3.140 175,101 -0.04(-1.26%)
Sep 17, 2014 3.220 3.250 3.160 3.180 66,557 -0.05(-1.55%)
Sep 16, 2014 3.220 3.290 3.160 3.230 417,449 -0.02(-0.62%)
Sep 15, 2014 3.270 3.270 3.060 3.250 190,329 -0.04(-1.22%)
Sep 12, 2014 3.300 3.380 3.250 3.290 78,384 +0.00(+0.00%)
Sep 11, 2014 3.240 3.330 3.240 3.290 86,378 +0.01(+0.30%)
Sep 10, 2014 3.300 3.350 3.260 3.280 89,927 -0.03(-0.91%)
Sep 09, 2014 3.300 3.360 3.250 3.310 377,146 +0.01(+0.30%)
Sep 08, 2014 3.300 3.360 3.280 3.300 122,342 +0.01(+0.30%)
Sep 05, 2014 3.310 3.400 3.280 3.290 92,693 -0.05(-1.50%)
Sep 04, 2014 3.310 3.390 3.310 3.340 125,067 +0.03(+0.91%)
Sep 03, 2014 3.330 3.430 3.270 3.310 162,261 -0.01(-0.30%)
Sep 02, 2014 3.410 3.410 3.320 3.320 113,493 -0.08(-2.35%)
Aug 29, 2014 3.400 3.400 3.400 3.400 79,000 +0.00(+0.00%)
Aug 28, 2014 3.440 3.480 3.390 3.400 226,539 -0.05(-1.45%)
Aug 27, 2014 3.490 3.560 3.410 3.450 68,964 -0.04(-1.15%)
Aug 26, 2014 3.490 3.590 3.460 3.490 207,966 +0.02(+0.58%)
Aug 25, 2014 3.590 3.630 3.430 3.470 223,779 -0.04(-1.14%)
Aug 22, 2014 3.320 3.550 3.150 3.510 335,431 +0.25(+7.67%)
Aug 21, 2014 3.150 3.260 3.120 3.260 167,763 +0.10(+3.16%)
Aug 20, 2014 3.190 3.220 3.140 3.160 61,293 -0.06(-1.86%)
Aug 19, 2014 3.050 3.270 3.050 3.220 139,033 +0.16(+5.23%)
Aug 18, 2014 3.080 3.080 2.990 3.060 203,585 +0.01(+0.33%)
Aug 15, 2014 3.080 3.110 2.930 3.050 188,771 -0.09(-2.87%)
Aug 14, 2014 3.110 3.140 3.000 3.140 284,037 +0.05(+1.62%)
Aug 13, 2014 3.300 3.310 3.060 3.090 86,616 -0.21(-6.36%)
Aug 12, 2014 3.440 3.460 3.270 3.300 131,579 -0.16(-4.62%)
Aug 11, 2014 3.380 3.480 3.330 3.460 45,474 +0.08(+2.37%)
Aug 08, 2014 3.390 3.450 3.360 3.380 84,255 -0.02(-0.59%)
Aug 07, 2014 3.490 3.510 3.340 3.400 57,911 -0.09(-2.58%)
Aug 06, 2014 3.480 3.530 3.450 3.490 82,234 -0.03(-0.85%)
Aug 05, 2014 3.450 3.560 3.440 3.520 151,082 +0.03(+0.86%)
Aug 04, 2014 3.320 3.500 3.310 3.490 86,076 +0.17(+5.12%)
Aug 01, 2014 3.380 3.420 3.290 3.320 95,817 -0.05(-1.48%)
Jul 31, 2014 3.370 3.435 3.330 3.370 86,328 -0.05(-1.46%)
Jul 30, 2014 3.490 3.490 3.400 3.420 89,170 -0.05(-1.44%)
Jul 29, 2014 3.470 3.540 3.470 3.470 67,875 -0.01(-0.29%)
Jul 28, 2014 3.500 3.530 3.470 3.480 97,690 -0.02(-0.57%)
Jul 25, 2014 3.480 3.540 3.460 3.500 92,160 +0.01(+0.29%)
Jul 24, 2014 3.470 3.540 3.420 3.490 128,694 +0.00(+0.00%)
Jul 23, 2014 3.480 3.550 3.480 3.490 69,154 +0.00(+0.00%)
Jul 22, 2014 3.480 3.520 3.480 3.490 79,252 +0.04(+1.16%)
Jul 21, 2014 3.490 3.510 3.450 3.450 79,473 -0.08(-2.27%)
Jul 18, 2014 3.420 3.540 3.400 3.530 102,378 +0.09(+2.62%)
Jul 17, 2014 3.520 3.570 3.420 3.440 87,878 -0.08(-2.27%)
Jul 16, 2014 3.490 3.525 3.440 3.520 152,711 +0.04(+1.15%)
Jul 15, 2014 3.680 3.770 3.440 3.480 793,617 -0.20(-5.43%)
Jul 14, 2014 3.720 3.770 3.680 3.680 271,845 -0.01(-0.27%)
Jul 11, 2014 3.710 3.720 3.670 3.690 106,347 -0.01(-0.27%)
Jul 10, 2014 3.630 3.720 3.630 3.700 150,970 -0.02(-0.54%)
Jul 09, 2014 3.700 3.780 3.690 3.720 83,936 +0.02(+0.54%)
Jul 08, 2014 3.690 3.750 3.650 3.700 145,355 +0.02(+0.54%)
Jul 07, 2014 3.700 3.760 3.670 3.680 82,928 -0.07(-1.87%)
Jul 03, 2014 3.720 3.750 3.750 3.750 78,600 +0.03(+0.81%)
Jul 02, 2014 3.750 3.800 3.680 3.720 166,731 -0.04(-1.06%)
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.