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, 2008 2.150 2.350 2.100 2.320 215,299 +0.17(+7.91%)
Dec 30, 2008 1.940 2.160 1.940 2.150 182,625 +0.20(+10.26%)
Dec 29, 2008 2.150 2.150 1.940 1.950 184,134 -0.20(-9.30%)
Dec 26, 2008 2.150 2.190 2.120 2.150 210,449 +0.03(+1.42%)
Dec 24, 2008 2.090 2.200 2.030 2.120 54,894 +0.03(+1.44%)
Dec 23, 2008 2.000 2.190 1.990 2.090 203,519 +0.07(+3.47%)
Dec 22, 2008 1.960 2.040 1.870 2.020 314,210 +0.06(+3.06%)
Dec 19, 2008 1.870 2.060 1.810 1.960 496,101 +0.18(+10.11%)
Dec 18, 2008 2.100 2.150 1.760 1.780 351,573 -0.32(-15.24%)
Dec 17, 2008 1.980 2.160 1.920 2.100 357,472 +0.11(+5.53%)
Dec 16, 2008 1.950 2.000 1.810 1.990 334,623 +0.04(+2.05%)
Dec 15, 2008 1.830 1.980 1.750 1.950 231,276 +0.13(+7.14%)
Dec 12, 2008 1.750 1.980 1.750 1.820 480,790 -0.05(-2.67%)
Dec 11, 2008 2.030 2.030 1.820 1.870 463,319 -0.16(-7.88%)
Dec 10, 2008 2.010 2.080 1.920 2.030 259,131 +0.04(+2.01%)
Dec 09, 2008 1.850 2.050 1.710 1.990 655,213 +0.18(+9.94%)
Dec 08, 2008 1.930 1.950 1.730 1.810 579,937 -0.01(-0.55%)
Dec 05, 2008 1.660 1.870 1.660 1.820 221,544 +0.13(+7.69%)
Dec 04, 2008 1.640 1.880 1.600 1.690 294,447 +0.09(+5.62%)
Dec 03, 2008 1.550 1.630 1.500 1.600 376,870 +0.00(+0.00%)
Dec 02, 2008 1.570 1.810 1.490 1.600 1,113,680 +0.12(+8.11%)
Dec 01, 2008 2.010 2.097 1.480 1.480 741,185 -0.40(-21.28%)
Nov 28, 2008 1.460 1.880 1.460 1.880 334,103 +0.51(+37.23%)
Nov 26, 2008 1.070 1.370 1.040 1.370 784,876 +0.26(+23.42%)
Nov 25, 2008 0.9300 1.110 0.9100 1.110 711,582 +0.15(+15.63%)
Nov 24, 2008 0.9000 0.9800 0.8800 0.9600 661,113 +0.07(+7.87%)
Nov 21, 2008 1.060 1.140 0.8200 0.8900 982,357 -0.15(-14.42%)
Nov 20, 2008 1.260 1.440 0.9400 1.040 2,019,822 -0.42(-28.77%)
Nov 19, 2008 1.670 1.690 1.430 1.460 292,100 -0.22(-13.10%)
Nov 18, 2008 1.990 2.020 1.450 1.680 588,353 -0.33(-16.42%)
Nov 17, 2008 2.120 2.170 2.010 2.010 238,421 -0.14(-6.51%)
Nov 14, 2008 2.270 2.410 2.120 2.150 365,279 -0.17(-7.33%)
Nov 13, 2008 2.060 2.320 1.980 2.320 674,809 +0.26(+12.62%)
Nov 12, 2008 2.250 2.250 1.990 2.060 470,740 -0.20(-8.85%)
Nov 11, 2008 2.250 2.400 2.170 2.260 387,237 -0.01(-0.44%)
Nov 10, 2008 2.540 2.550 2.260 2.270 315,374 -0.22(-8.84%)
Nov 07, 2008 2.640 2.730 2.400 2.490 420,624 -0.15(-5.68%)
Nov 06, 2008 2.730 2.870 2.620 2.640 422,388 -0.02(-0.75%)
Nov 05, 2008 2.910 2.910 2.650 2.660 493,061 -0.19(-6.67%)
Nov 04, 2008 2.990 3.000 2.820 2.850 748,381 -0.04(-1.38%)
Nov 03, 2008 2.820 2.980 2.810 2.890 648,841 +0.07(+2.48%)
Oct 31, 2008 2.850 2.940 2.790 2.820 689,931 -0.03(-1.05%)
Oct 30, 2008 2.850 3.050 2.770 2.850 936,105 +0.14(+5.17%)
Oct 29, 2008 2.250 2.770 2.250 2.710 891,368 +0.40(+17.32%)
Oct 28, 2008 2.300 2.500 2.230 2.310 1,181,723 +0.09(+4.05%)
Oct 27, 2008 2.340 2.500 2.210 2.220 746,648 -0.15(-6.33%)
Oct 24, 2008 2.500 2.520 2.350 2.370 1,056,275 -0.31(-11.57%)
Oct 23, 2008 3.000 3.010 2.640 2.680 1,172,229 -0.21(-7.27%)
Oct 22, 2008 3.080 3.230 2.660 2.890 1,259,131 -0.42(-12.69%)
Oct 21, 2008 3.140 3.360 3.050 3.310 701,542 +0.12(+3.76%)
Oct 20, 2008 3.220 3.440 3.050 3.190 643,976 +0.00(+0.00%)
Oct 17, 2008 3.180 3.290 3.050 3.190 1,302,569 -0.12(-3.63%)
Oct 16, 2008 3.280 3.480 3.110 3.310 980,168 +0.02(+0.61%)
Oct 15, 2008 3.720 3.870 3.290 3.290 1,287,749 -0.51(-13.42%)
Oct 14, 2008 4.350 4.510 3.700 3.800 1,424,201 -0.47(-11.01%)
Oct 13, 2008 6.060 6.210 4.080 4.270 2,802,962 -2.98(-41.10%)
Oct 10, 2008 6.340 7.480 6.120 7.250 734,000 +0.55(+8.21%)
Oct 09, 2008 7.530 7.680 6.550 6.700 480,762 -0.79(-10.55%)
Oct 08, 2008 7.500 8.080 7.310 7.490 578,817 -0.18(-2.35%)
Oct 07, 2008 8.100 8.230 7.650 7.670 487,416 -0.30(-3.76%)
Oct 06, 2008 8.130 8.170 7.620 7.970 585,427 -0.39(-4.67%)
Oct 03, 2008 8.800 9.100 8.350 8.360 492,894 -0.41(-4.68%)
Oct 02, 2008 9.360 9.360 8.740 8.770 525,086 -0.65(-6.90%)
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.