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 (%)
Jun 30, 2008 9.450 9.570 9.100 9.130 413,258 -0.32(-3.39%)
Jun 27, 2008 9.410 9.540 8.930 9.450 1,716,687 -0.04(-0.42%)
Jun 26, 2008 9.500 9.510 9.250 9.490 369,278 +0.07(+0.74%)
Jun 25, 2008 9.050 9.530 9.040 9.420 1,117,777 +0.36(+3.97%)
Jun 24, 2008 9.110 9.200 8.800 9.060 513,626 -0.10(-1.09%)
Jun 23, 2008 8.990 9.240 8.910 9.160 431,825 +0.09(+0.99%)
Jun 20, 2008 9.140 9.150 8.850 9.070 589,819 -0.11(-1.20%)
Jun 19, 2008 9.140 9.320 9.070 9.180 424,377 +0.03(+0.33%)
Jun 18, 2008 9.360 9.370 8.990 9.150 520,810 -0.17(-1.82%)
Jun 17, 2008 9.000 9.350 8.900 9.320 859,281 +0.23(+2.53%)
Jun 16, 2008 8.790 9.110 8.710 9.090 693,643 +0.24(+2.71%)
Jun 13, 2008 8.380 8.990 8.320 8.850 843,283 +0.58(+7.01%)
Jun 12, 2008 8.860 8.990 8.270 8.270 777,416 -0.50(-5.70%)
Jun 11, 2008 8.690 8.850 8.680 8.770 655,458 -0.03(-0.34%)
Jun 10, 2008 8.710 8.800 8.550 8.800 864,474 +0.16(+1.85%)
Jun 09, 2008 8.510 8.680 8.410 8.640 335,526 +0.11(+1.29%)
Jun 06, 2008 8.610 8.690 8.480 8.530 406,289 -0.22(-2.51%)
Jun 05, 2008 8.400 8.750 8.400 8.750 682,865 +0.28(+3.31%)
Jun 04, 2008 8.170 8.500 8.100 8.470 819,935 +0.28(+3.42%)
Jun 03, 2008 8.110 8.210 7.900 8.190 414,956 +0.15(+1.87%)
Jun 02, 2008 8.430 8.430 7.930 8.040 808,252 -0.32(-3.83%)
May 30, 2008 8.260 8.380 8.120 8.360 311,493 +0.06(+0.72%)
May 29, 2008 7.940 8.300 7.940 8.300 1,002,819 +0.34(+4.27%)
May 28, 2008 7.780 8.020 7.780 7.960 691,657 +0.12(+1.53%)
May 27, 2008 7.670 7.850 7.565 7.840 501,730 +0.24(+3.16%)
May 26, 2008 7.740 7.740 7.470 7.600 0 +0.00(+0.00%)
May 23, 2008 7.740 7.740 7.470 7.600 271,111 -0.25(-3.18%)
May 22, 2008 7.280 7.850 7.280 7.850 1,023,374 +0.67(+9.33%)
May 21, 2008 7.420 7.700 7.100 7.180 889,657 -0.30(-4.01%)
May 20, 2008 7.640 7.800 7.280 7.480 749,227 -0.16(-2.09%)
May 19, 2008 7.850 7.870 7.550 7.640 1,730,358 -0.15(-1.93%)
May 16, 2008 7.950 7.950 7.720 7.790 277,996 -0.12(-1.52%)
May 15, 2008 7.880 7.950 7.720 7.910 379,806 +0.07(+0.89%)
May 14, 2008 7.500 7.920 7.460 7.840 1,350,020 +0.49(+6.67%)
May 13, 2008 7.260 7.400 7.110 7.350 324,370 +0.12(+1.66%)
May 12, 2008 7.130 7.300 7.010 7.230 796,888 +0.18(+2.55%)
May 09, 2008 6.910 7.120 6.910 7.050 569,990 +0.19(+2.77%)
May 08, 2008 7.000 7.000 6.620 6.860 632,487 +0.14(+2.08%)
May 07, 2008 6.740 6.890 6.660 6.720 857,089 -0.11(-1.61%)
May 06, 2008 6.720 6.890 6.610 6.830 510,374 +0.12(+1.79%)
May 05, 2008 6.840 6.840 6.500 6.710 1,008,075 +0.46(+7.36%)
May 02, 2008 6.360 6.550 6.190 6.250 358,158 -0.08(-1.26%)
May 01, 2008 6.290 6.540 6.160 6.330 409,847 -0.02(-0.31%)
Apr 30, 2008 6.410 6.570 6.310 6.350 492,480 +0.00(+0.00%)
Apr 29, 2008 5.780 6.470 5.780 6.350 1,178,933 +0.49(+8.36%)
Apr 28, 2008 5.720 5.960 5.690 5.860 103,459 +0.12(+2.09%)
Apr 25, 2008 5.850 5.930 5.630 5.740 196,070 -0.10(-1.71%)
Apr 24, 2008 5.470 5.900 5.450 5.840 208,448 +0.39(+7.16%)
Apr 23, 2008 5.440 5.560 5.340 5.450 158,724 +0.03(+0.55%)
Apr 22, 2008 5.570 5.570 5.380 5.420 327,615 -0.19(-3.39%)
Apr 21, 2008 5.640 5.710 5.530 5.610 178,089 -0.06(-1.06%)
Apr 18, 2008 5.700 5.790 5.520 5.670 698,303 +0.11(+1.98%)
Apr 17, 2008 5.770 5.860 5.430 5.560 660,751 -0.22(-3.81%)
Apr 16, 2008 5.920 5.940 5.610 5.780 957,795 -0.07(-1.20%)
Apr 15, 2008 5.950 5.960 5.630 5.850 561,038 -0.07(-1.18%)
Apr 14, 2008 5.800 6.210 5.800 5.920 464,620 +0.01(+0.17%)
Apr 11, 2008 6.000 6.060 5.745 5.910 1,470,200 -0.04(-0.67%)
Apr 10, 2008 5.700 6.090 5.700 5.950 232,700 +0.19(+3.30%)
Apr 09, 2008 5.990 6.040 5.680 5.760 279,100 -0.26(-4.32%)
Apr 08, 2008 6.230 6.230 6.000 6.020 212,600 -0.18(-2.90%)
Apr 07, 2008 6.110 6.400 5.970 6.200 626,000 +0.14(+2.31%)
Apr 04, 2008 6.070 6.150 5.890 6.060 423,500 -0.03(-0.49%)
Apr 03, 2008 5.960 6.200 5.780 6.090 492,500 +0.09(+1.50%)
Apr 02, 2008 6.090 6.270 5.950 6.000 370,220 -0.10(-1.64%)
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.