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 (%)
May 31, 2013 5.620 5.670 5.510 5.550 208,906 -0.07(-1.25%)
May 30, 2013 5.750 5.760 5.600 5.620 489,148 -0.10(-1.75%)
May 29, 2013 5.650 5.860 5.650 5.720 236,152 +0.07(+1.24%)
May 28, 2013 5.380 5.840 5.350 5.650 862,549 +0.35(+6.60%)
May 24, 2013 5.300 5.460 5.140 5.300 602,738 +0.27(+5.37%)
May 23, 2013 4.730 5.030 4.700 5.030 214,262 +0.23(+4.79%)
May 22, 2013 4.880 4.900 4.760 4.800 100,032 -0.06(-1.23%)
May 21, 2013 4.710 4.900 4.710 4.860 114,243 +0.13(+2.75%)
May 20, 2013 4.730 4.750 4.700 4.730 71,411 +0.02(+0.42%)
May 17, 2013 4.710 4.760 4.620 4.710 155,222 +0.00(+0.00%)
May 16, 2013 4.700 4.770 4.660 4.710 119,979 +0.01(+0.21%)
May 15, 2013 4.590 4.720 4.590 4.700 95,377 +0.13(+2.84%)
May 13, 2013 4.560 4.580 4.540 4.570 130,836 +0.01(+0.22%)
May 10, 2013 4.500 4.590 4.480 4.560 91,037 +0.08(+1.79%)
May 09, 2013 4.430 4.510 4.420 4.480 55,775 +0.04(+0.90%)
May 08, 2013 4.480 4.500 4.430 4.440 80,457 -0.08(-1.77%)
May 07, 2013 4.550 4.570 4.430 4.520 96,077 +0.01(+0.22%)
May 06, 2013 4.440 4.600 4.370 4.510 131,461 +0.09(+2.04%)
May 03, 2013 4.430 4.450 4.380 4.420 89,412 +0.04(+0.91%)
May 02, 2013 5.020 5.020 4.360 4.380 58,711 +0.03(+0.69%)
May 01, 2013 4.430 4.460 4.270 4.350 117,137 -0.11(-2.47%)
Apr 30, 2013 4.370 4.500 4.270 4.460 160,604 +0.13(+3.00%)
Apr 29, 2013 4.350 4.430 4.300 4.330 69,873 +0.00(+0.00%)
Apr 26, 2013 4.350 4.350 4.180 4.330 161,745 +0.00(+0.00%)
Apr 25, 2013 4.210 4.370 4.190 4.330 121,522 +0.12(+2.85%)
Apr 24, 2013 4.140 4.220 4.140 4.210 30,330 +0.08(+1.94%)
Apr 23, 2013 4.040 4.150 3.990 4.130 315,041 +0.12(+2.99%)
Apr 22, 2013 4.200 4.240 3.990 4.010 385,114 -0.16(-3.84%)
Apr 19, 2013 4.210 4.250 4.130 4.170 110,348 -0.06(-1.42%)
Apr 18, 2013 4.250 4.279 4.150 4.230 123,266 -0.01(-0.24%)
Apr 17, 2013 4.250 4.320 4.210 4.240 183,055 -0.07(-1.62%)
Apr 16, 2013 4.380 4.490 4.280 4.310 280,692 +0.01(+0.23%)
Apr 15, 2013 4.840 4.930 4.280 4.300 682,230 +0.06(+1.42%)
Apr 12, 2013 4.260 4.290 4.210 4.240 96,223 -0.05(-1.17%)
Apr 11, 2013 4.230 4.325 4.220 4.290 112,981 +0.04(+0.94%)
Apr 10, 2013 4.130 4.250 4.090 4.250 74,982 +0.12(+2.91%)
Apr 09, 2013 4.180 4.230 4.120 4.130 43,623 -0.06(-1.43%)
Apr 08, 2013 4.200 4.210 4.145 4.190 66,810 -0.01(-0.24%)
Apr 05, 2013 4.190 4.250 4.120 4.200 35,186 -0.03(-0.71%)
Apr 04, 2013 4.030 4.240 4.030 4.230 53,979 +0.21(+5.22%)
Apr 03, 2013 4.020 4.060 3.960 4.020 56,177 +0.01(+0.25%)
Apr 02, 2013 4.080 4.110 3.970 4.010 72,154 -0.05(-1.23%)
Apr 01, 2013 4.130 4.210 3.960 4.060 128,339 -0.03(-0.73%)
Mar 28, 2013 4.110 4.140 4.060 4.090 162,789 -0.05(-1.21%)
Mar 27, 2013 4.180 4.180 4.110 4.140 94,026 -0.07(-1.66%)
Mar 26, 2013 4.240 4.250 4.170 4.210 244,103 +0.01(+0.24%)
Mar 25, 2013 4.370 4.370 4.116 4.200 240,515 -0.17(-3.89%)
Mar 22, 2013 4.130 4.473 3.590 4.370 252,013 -0.18(-3.96%)
Mar 21, 2013 4.450 4.550 4.440 4.550 124,698 +0.05(+1.11%)
Mar 20, 2013 4.530 4.530 4.460 4.500 48,250 +0.02(+0.45%)
Mar 19, 2013 4.460 4.540 4.400 4.480 62,301 +0.06(+1.36%)
Mar 18, 2013 4.420 4.540 4.410 4.420 113,169 -0.07(-1.56%)
Mar 15, 2013 4.600 4.650 4.460 4.490 137,687 -0.13(-2.81%)
Mar 14, 2013 4.400 4.620 4.380 4.620 124,369 +0.22(+5.00%)
Mar 13, 2013 4.370 4.420 4.350 4.400 48,648 +0.02(+0.46%)
Mar 12, 2013 4.400 4.430 4.340 4.380 41,944 -0.05(-1.13%)
Mar 11, 2013 4.350 4.480 4.250 4.430 70,128 +0.07(+1.61%)
Mar 08, 2013 4.340 4.370 4.200 4.360 549,327 +0.06(+1.40%)
Mar 07, 2013 4.240 4.310 4.220 4.300 71,484 +0.05(+1.18%)
Mar 06, 2013 4.360 4.370 4.230 4.250 54,371 -0.12(-2.75%)
Mar 05, 2013 4.400 4.430 4.330 4.370 69,723 +0.00(+0.00%)
Mar 04, 2013 4.290 4.380 4.280 4.370 46,248 +0.05(+1.16%)
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.