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 (%)
Mar 31, 2008 5.480 5.950 5.425 5.740 530,500 +0.26(+4.74%)
Mar 28, 2008 5.680 5.770 5.460 5.480 297,155 -0.27(-4.70%)
Mar 27, 2008 5.960 6.110 5.750 5.750 431,700 -0.19(-3.20%)
Mar 26, 2008 5.970 6.070 5.780 5.940 241,999 -0.07(-1.16%)
Mar 25, 2008 6.300 6.300 5.888 6.010 547,200 -0.30(-4.75%)
Mar 24, 2008 5.610 6.310 5.610 6.310 679,100 +0.59(+10.31%)
Mar 21, 2008 4.980 5.800 4.980 5.720 882,690 +0.00(+0.00%)
Mar 20, 2008 4.980 5.800 4.980 5.720 882,690 +0.98(+20.68%)
Mar 19, 2008 4.590 4.810 4.490 4.740 366,000 +0.24(+5.33%)
Mar 18, 2008 4.620 4.700 4.500 4.500 594,400 +0.00(+0.00%)
Mar 17, 2008 4.640 4.760 4.500 4.500 374,100 -0.27(-5.66%)
Mar 14, 2008 4.910 5.010 4.650 4.770 211,200 -0.11(-2.25%)
Mar 13, 2008 4.780 5.000 4.650 4.880 337,500 -0.08(-1.61%)
Mar 12, 2008 5.030 5.221 4.800 4.960 298,601 -0.04(-0.80%)
Mar 11, 2008 4.680 5.030 4.640 5.000 292,800 +0.43(+9.41%)
Mar 10, 2008 4.790 4.950 4.500 4.570 367,400 -0.18(-3.79%)
Mar 07, 2008 5.330 5.450 4.750 4.750 611,700 -0.58(-10.88%)
Mar 06, 2008 5.870 5.870 5.270 5.330 425,968 -0.56(-9.51%)
Mar 05, 2008 5.880 6.020 5.810 5.890 203,100 +0.01(+0.17%)
Mar 04, 2008 5.780 5.930 5.650 5.880 352,700 +0.02(+0.34%)
Mar 03, 2008 5.820 5.860 5.560 5.860 280,900 +0.06(+1.03%)
Feb 29, 2008 5.840 6.090 5.760 5.800 387,000 -0.12(-2.03%)
Feb 28, 2008 6.150 6.150 5.700 5.920 465,211 -0.29(-4.67%)
Feb 27, 2008 5.900 6.250 5.850 6.210 268,006 +0.21(+3.50%)
Feb 26, 2008 5.540 6.070 5.470 6.000 654,600 +0.42(+7.53%)
Feb 25, 2008 5.600 5.670 5.480 5.580 819,600 +0.02(+0.36%)
Feb 22, 2008 5.400 5.580 5.330 5.560 309,200 +0.24(+4.51%)
Feb 21, 2008 5.370 5.420 5.270 5.320 331,500 -0.02(-0.37%)
Feb 20, 2008 5.140 5.420 5.110 5.340 268,222 +0.18(+3.49%)
Feb 19, 2008 5.330 5.360 5.080 5.160 296,800 -0.11(-2.09%)
Feb 18, 2008 5.250 5.320 5.190 5.270 0 +0.00(+0.00%)
Feb 15, 2008 5.250 5.320 5.190 5.270 316,900 +0.00(+0.00%)
Feb 14, 2008 5.490 5.490 5.250 5.270 166,900 -0.20(-3.66%)
Feb 13, 2008 5.450 5.500 5.320 5.470 308,300 +0.09(+1.67%)
Feb 12, 2008 5.310 5.450 5.220 5.380 273,000 +0.11(+2.09%)
Feb 11, 2008 5.350 5.400 5.140 5.270 583,855 -0.03(-0.57%)
Feb 08, 2008 5.660 5.660 5.230 5.300 409,609 -0.39(-6.85%)
Feb 07, 2008 5.400 5.840 5.400 5.690 312,400 +0.27(+4.98%)
Feb 06, 2008 5.690 5.730 5.360 5.420 582,900 -0.26(-4.58%)
Feb 05, 2008 5.390 5.700 5.370 5.680 650,819 +0.19(+3.46%)
Feb 04, 2008 5.660 5.680 5.330 5.490 421,800 -0.20(-3.51%)
Feb 01, 2008 5.520 5.700 5.390 5.690 428,120 +0.13(+2.34%)
Jan 31, 2008 4.980 5.665 4.980 5.560 769,220 +0.44(+8.59%)
Jan 30, 2008 5.110 5.330 5.040 5.120 547,600 -0.03(-0.58%)
Jan 29, 2008 5.010 5.240 4.880 5.150 808,900 +0.20(+4.04%)
Jan 28, 2008 4.590 5.020 4.480 4.950 1,000,230 +0.47(+10.49%)
Jan 25, 2008 4.740 4.780 4.360 4.480 850,325 -0.15(-3.24%)
Jan 24, 2008 4.470 4.690 4.410 4.630 791,500 +0.19(+4.28%)
Jan 23, 2008 4.030 4.510 3.990 4.440 1,936,900 +0.20(+4.72%)
Jan 22, 2008 3.850 4.260 3.720 4.240 993,700 +0.29(+7.34%)
Jan 21, 2008 4.000 4.110 3.920 3.950 0 +0.00(+0.00%)
Jan 18, 2008 4.000 4.110 3.920 3.950 445,380 -0.05(-1.25%)
Jan 17, 2008 4.070 4.240 3.920 4.000 518,120 -0.06(-1.48%)
Jan 16, 2008 3.880 4.110 3.830 4.060 1,328,844 +0.19(+4.91%)
Jan 15, 2008 4.550 4.610 3.650 3.870 2,934,542 -1.15(-22.91%)
Jan 14, 2008 5.240 5.250 5.020 5.020 269,600 -0.16(-3.09%)
Jan 11, 2008 5.280 5.410 5.130 5.180 613,900 -0.10(-1.89%)
Jan 10, 2008 5.210 5.350 5.160 5.280 645,700 +0.00(+0.00%)
Jan 09, 2008 5.370 5.400 5.120 5.280 480,400 -0.10(-1.86%)
Jan 08, 2008 5.570 5.650 5.310 5.380 515,532 -0.20(-3.58%)
Jan 07, 2008 5.700 5.700 5.500 5.580 587,600 -0.01(-0.18%)
Jan 04, 2008 5.970 5.970 5.510 5.590 704,574 -0.45(-7.45%)
Jan 03, 2008 6.020 6.110 5.950 6.040 380,600 +0.02(+0.33%)
Jan 02, 2008 6.390 6.420 6.000 6.020 512,000 -0.36(-5.64%)
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.