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 (%)
Dec 31, 2013 4.450 4.370 4.370 4.370 175,100 -0.09(-2.02%)
Dec 30, 2013 4.440 4.528 4.400 4.460 61,355 +0.00(+0.00%)
Dec 27, 2013 4.550 4.550 4.420 4.460 119,110 -0.07(-1.55%)
Dec 26, 2013 4.480 4.540 4.440 4.530 96,248 +0.05(+1.12%)
Dec 24, 2013 4.350 4.520 4.350 4.480 96,810 +0.11(+2.52%)
Dec 23, 2013 4.320 4.410 4.190 4.370 128,372 +0.11(+2.58%)
Dec 20, 2013 4.140 4.280 4.140 4.260 210,748 +0.14(+3.40%)
Dec 19, 2013 4.200 4.230 4.080 4.120 199,092 -0.10(-2.37%)
Dec 18, 2013 4.110 4.220 4.100 4.220 302,526 +0.13(+3.18%)
Dec 17, 2013 4.050 4.090 4.015 4.090 316,149 +0.04(+0.99%)
Dec 16, 2013 4.060 4.101 4.050 4.050 243,071 -0.01(-0.25%)
Dec 13, 2013 4.030 4.100 4.000 4.060 196,543 +0.03(+0.74%)
Dec 12, 2013 4.120 4.160 4.030 4.030 272,478 -0.09(-2.18%)
Dec 11, 2013 4.090 4.270 4.000 4.120 416,738 +0.02(+0.49%)
Dec 10, 2013 4.240 4.240 4.080 4.100 355,518 -0.16(-3.76%)
Dec 09, 2013 4.250 4.330 4.165 4.260 392,892 -0.01(-0.23%)
Dec 06, 2013 4.400 4.400 4.240 4.270 324,381 -0.10(-2.29%)
Dec 05, 2013 5.000 5.044 4.200 4.370 1,147,898 -0.73(-14.31%)
Dec 04, 2013 5.180 5.240 5.020 5.100 245,366 -0.11(-2.11%)
Dec 03, 2013 5.150 5.280 5.150 5.210 368,847 +0.06(+1.17%)
Dec 02, 2013 5.150 5.170 5.100 5.150 192,960 +0.02(+0.39%)
Nov 29, 2013 5.110 5.180 5.110 5.130 90,580 +0.06(+1.18%)
Nov 27, 2013 5.190 5.190 5.050 5.070 138,741 -0.12(-2.31%)
Nov 26, 2013 5.190 5.240 5.130 5.190 112,984 +0.00(+0.00%)
Nov 25, 2013 5.170 5.250 5.140 5.190 100,159 +0.01(+0.19%)
Nov 22, 2013 5.290 5.330 5.160 5.180 125,459 -0.09(-1.71%)
Nov 21, 2013 5.300 5.300 5.190 5.270 195,310 -0.04(-0.75%)
Nov 20, 2013 5.370 5.400 5.280 5.310 79,700 -0.04(-0.75%)
Nov 19, 2013 5.360 5.470 5.330 5.350 131,202 -0.04(-0.74%)
Nov 18, 2013 5.420 5.460 5.340 5.390 192,431 -0.03(-0.55%)
Nov 15, 2013 5.380 5.460 5.300 5.420 96,312 +0.04(+0.74%)
Nov 14, 2013 5.400 5.472 5.330 5.380 74,818 +0.04(+0.75%)
Nov 12, 2013 5.350 5.380 5.260 5.340 190,436 -0.04(-0.74%)
Nov 11, 2013 5.370 5.470 5.330 5.380 232,106 +0.01(+0.19%)
Nov 08, 2013 5.330 5.450 5.300 5.370 138,177 +0.03(+0.56%)
Nov 07, 2013 5.430 5.500 5.340 5.340 131,826 -0.03(-0.56%)
Nov 06, 2013 5.410 5.430 5.355 5.370 147,700 -0.02(-0.37%)
Nov 05, 2013 5.290 5.420 5.270 5.390 280,076 +0.09(+1.70%)
Nov 04, 2013 5.300 5.360 5.280 5.300 137,013 +0.00(+0.00%)
Nov 01, 2013 5.100 5.350 5.100 5.300 161,858 +0.18(+3.52%)
Oct 31, 2013 5.120 5.200 5.120 5.120 143,265 +0.03(+0.59%)
Oct 30, 2013 5.150 5.230 5.050 5.090 215,968 -0.06(-1.17%)
Oct 29, 2013 5.130 5.150 4.970 5.150 200,683 +0.04(+0.78%)
Oct 28, 2013 5.250 5.250 4.960 5.110 187,387 -0.14(-2.67%)
Oct 25, 2013 5.310 5.370 5.230 5.250 47,907 -0.04(-0.76%)
Oct 24, 2013 5.260 5.340 5.230 5.290 69,947 +0.03(+0.57%)
Oct 23, 2013 5.240 5.270 5.190 5.260 67,620 -0.02(-0.38%)
Oct 22, 2013 5.240 5.300 5.190 5.280 197,293 +0.06(+1.15%)
Oct 21, 2013 5.320 5.340 5.155 5.220 163,727 -0.13(-2.43%)
Oct 18, 2013 5.170 5.350 5.061 5.350 211,265 +0.24(+4.70%)
Oct 17, 2013 5.140 5.260 5.090 5.110 146,829 -0.04(-0.78%)
Oct 16, 2013 5.150 5.190 5.050 5.150 184,657 -0.01(-0.19%)
Oct 15, 2013 5.320 5.320 5.130 5.160 132,197 -0.19(-3.55%)
Oct 14, 2013 5.270 5.380 5.270 5.350 73,257 +0.05(+0.94%)
Oct 11, 2013 5.250 5.370 5.240 5.300 109,652 +0.00(+0.00%)
Oct 10, 2013 5.250 5.320 5.180 5.300 164,374 +0.12(+2.32%)
Oct 09, 2013 5.240 5.280 5.170 5.180 119,978 -0.04(-0.77%)
Oct 08, 2013 5.420 5.420 5.200 5.220 126,243 -0.19(-3.51%)
Oct 07, 2013 5.490 5.490 5.370 5.410 161,498 -0.11(-1.99%)
Oct 04, 2013 5.680 5.680 5.490 5.520 110,703 -0.18(-3.16%)
Oct 03, 2013 5.800 5.825 5.640 5.700 96,884 -0.12(-2.06%)
Oct 02, 2013 5.750 5.970 5.750 5.820 203,569 -0.01(-0.17%)
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.