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 30, 2014 4.010 4.050 3.950 3.960 163,279 -0.03(-0.75%)
May 29, 2014 4.020 4.050 3.950 3.990 115,604 +0.00(+0.00%)
May 28, 2014 3.980 4.020 3.900 3.990 241,353 -0.01(-0.25%)
May 27, 2014 4.120 4.120 3.970 4.000 332,325 -0.07(-1.72%)
May 23, 2014 4.320 4.070 4.070 4.070 534,800 -0.24(-5.57%)
May 22, 2014 4.260 4.390 4.240 4.310 208,836 +0.06(+1.41%)
May 21, 2014 4.210 4.300 4.200 4.250 277,478 +0.05(+1.19%)
May 20, 2014 4.250 4.250 4.140 4.200 165,096 -0.08(-1.87%)
May 19, 2014 4.150 4.290 4.150 4.280 112,058 +0.13(+3.13%)
May 16, 2014 4.240 4.260 4.090 4.150 232,256 -0.09(-2.12%)
May 15, 2014 4.210 4.270 4.150 4.240 94,462 -0.01(-0.24%)
May 14, 2014 4.350 4.360 4.240 4.250 133,594 -0.09(-2.07%)
May 13, 2014 4.310 4.360 4.280 4.340 95,959 +0.04(+0.93%)
May 12, 2014 4.230 4.415 4.210 4.300 125,314 +0.09(+2.14%)
May 09, 2014 4.040 4.230 4.040 4.210 143,030 +0.14(+3.44%)
May 08, 2014 4.120 4.210 4.030 4.070 119,296 -0.03(-0.73%)
May 07, 2014 4.180 4.196 4.050 4.100 95,433 -0.06(-1.44%)
May 06, 2014 4.170 4.290 4.150 4.160 129,659 -0.04(-0.95%)
May 05, 2014 4.170 4.280 4.118 4.200 198,708 -0.03(-0.71%)
May 02, 2014 4.180 4.290 4.160 4.230 98,731 +0.06(+1.44%)
May 01, 2014 4.190 4.315 4.080 4.170 198,051 -0.02(-0.48%)
Apr 30, 2014 4.180 4.250 4.100 4.190 87,208 +0.01(+0.24%)
Apr 29, 2014 4.270 4.340 4.120 4.180 161,213 -0.07(-1.65%)
Apr 28, 2014 4.290 4.410 4.130 4.250 115,919 -0.04(-0.93%)
Apr 25, 2014 4.390 4.510 4.260 4.290 98,749 -0.14(-3.16%)
Apr 24, 2014 4.500 4.550 4.354 4.430 133,017 -0.04(-0.89%)
Apr 23, 2014 4.560 4.590 4.440 4.470 80,597 -0.08(-1.76%)
Apr 22, 2014 4.490 4.590 4.420 4.550 105,708 +0.06(+1.34%)
Apr 21, 2014 4.490 4.550 4.440 4.490 79,054 -0.01(-0.22%)
Apr 17, 2014 4.500 4.500 4.500 4.500 47,500 -0.02(-0.44%)
Apr 16, 2014 4.600 4.650 4.500 4.520 44,819 -0.03(-0.66%)
Apr 15, 2014 4.600 4.740 4.430 4.550 164,757 +0.28(+6.56%)
Apr 14, 2014 4.270 4.390 4.220 4.270 104,098 +0.03(+0.71%)
Apr 11, 2014 4.270 4.340 4.210 4.240 92,055 -0.09(-2.08%)
Apr 10, 2014 4.480 4.500 4.320 4.330 88,366 -0.16(-3.56%)
Apr 09, 2014 4.460 4.500 4.400 4.490 64,360 +0.06(+1.35%)
Apr 08, 2014 4.370 4.490 4.360 4.430 70,566 +0.06(+1.37%)
Apr 07, 2014 4.550 4.595 4.290 4.370 140,849 -0.21(-4.59%)
Apr 04, 2014 4.680 4.680 4.440 4.580 158,263 -0.06(-1.29%)
Apr 03, 2014 4.630 4.690 4.550 4.640 71,628 -0.01(-0.22%)
Apr 02, 2014 4.490 4.690 4.490 4.650 85,504 +0.17(+3.79%)
Apr 01, 2014 4.390 4.580 4.390 4.480 81,721 +0.09(+2.05%)
Mar 31, 2014 4.420 4.480 4.380 4.390 92,824 -0.01(-0.23%)
Mar 28, 2014 4.260 4.490 4.260 4.400 69,202 +0.13(+3.04%)
Mar 27, 2014 4.250 4.360 4.250 4.270 181,965 +0.02(+0.47%)
Mar 26, 2014 4.450 4.580 4.250 4.250 323,287 -0.30(-6.59%)
Mar 25, 2014 4.670 4.790 4.540 4.550 108,908 -0.11(-2.36%)
Mar 24, 2014 4.790 4.810 4.600 4.660 213,287 -0.17(-3.52%)
Mar 21, 2014 4.870 5.100 4.770 4.830 654,974 +0.02(+0.42%)
Mar 20, 2014 4.780 4.870 4.650 4.810 443,026 +0.00(+0.00%)
Mar 19, 2014 4.480 4.840 4.460 4.810 467,397 +0.32(+7.13%)
Mar 18, 2014 4.520 4.530 4.390 4.490 95,329 +0.10(+2.28%)
Mar 17, 2014 4.300 4.410 4.280 4.390 62,083 +0.12(+2.81%)
Mar 14, 2014 4.250 4.340 4.250 4.270 47,594 +0.01(+0.23%)
Mar 13, 2014 4.340 4.340 4.210 4.260 133,888 -0.05(-1.16%)
Mar 12, 2014 4.350 4.390 4.310 4.310 119,654 -0.06(-1.37%)
Mar 11, 2014 4.420 4.460 4.350 4.370 172,735 -0.05(-1.13%)
Mar 10, 2014 4.430 4.480 4.410 4.420 62,054 -0.01(-0.23%)
Mar 07, 2014 4.490 4.510 4.400 4.430 79,359 -0.01(-0.23%)
Mar 06, 2014 4.470 4.470 4.410 4.440 51,099 +0.00(+0.00%)
Mar 05, 2014 4.470 4.526 4.420 4.440 51,051 -0.06(-1.33%)
Mar 04, 2014 4.410 4.570 4.370 4.500 219,446 +0.12(+2.74%)
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.