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 (%)
Aug 29, 2008 11.45 11.80 11.40 11.80 421,919 +0.24(+2.08%)
Aug 28, 2008 11.51 11.70 10.90 11.56 721,348 +0.06(+0.52%)
Aug 27, 2008 11.44 11.55 11.27 11.50 638,845 +0.08(+0.70%)
Aug 26, 2008 11.30 11.55 11.05 11.42 683,261 +0.19(+1.69%)
Aug 25, 2008 11.55 11.55 11.06 11.23 683,960 -0.33(-2.85%)
Aug 22, 2008 11.43 11.66 11.19 11.56 719,544 +0.23(+2.03%)
Aug 21, 2008 11.02 11.35 10.94 11.33 472,710 +0.20(+1.80%)
Aug 20, 2008 10.70 11.24 10.70 11.13 786,076 +0.46(+4.31%)
Aug 19, 2008 10.57 10.72 10.35 10.67 502,371 +0.11(+1.04%)
Aug 18, 2008 10.33 10.70 10.23 10.56 823,234 +0.33(+3.23%)
Aug 15, 2008 10.78 10.78 9.325 10.23 0 +0.21(+2.10%)
Aug 14, 2008 10.21 10.45 9.900 10.02 442,254 -0.12(-1.18%)
Aug 13, 2008 10.62 10.64 10.09 10.14 517,605 -0.46(-4.34%)
Aug 12, 2008 10.27 10.66 10.15 10.60 778,904 +0.33(+3.21%)
Aug 11, 2008 9.900 10.60 9.773 10.27 785,021 +0.44(+4.48%)
Aug 08, 2008 9.400 9.830 9.280 9.830 416,881 +0.45(+4.80%)
Aug 07, 2008 9.370 9.450 9.280 9.380 455,519 -0.20(-2.09%)
Aug 06, 2008 9.740 9.770 9.550 9.580 312,847 -0.15(-1.54%)
Aug 05, 2008 9.590 9.910 9.540 9.730 885,908 +0.26(+2.75%)
Aug 04, 2008 9.790 9.880 9.390 9.470 464,698 -0.38(-3.86%)
Aug 01, 2008 9.720 9.920 9.510 9.850 197,134 +0.17(+1.76%)
Jul 31, 2008 9.470 9.760 9.260 9.680 598,369 +0.17(+1.79%)
Jul 30, 2008 9.550 9.670 9.250 9.510 616,699 +0.12(+1.28%)
Jul 29, 2008 9.390 9.465 9.100 9.390 668,117 +0.35(+3.87%)
Jul 28, 2008 9.330 9.340 8.860 9.040 484,039 -0.30(-3.21%)
Jul 25, 2008 9.590 9.590 9.170 9.340 467,623 -0.06(-0.64%)
Jul 24, 2008 9.880 9.880 9.350 9.400 403,373 -0.43(-4.37%)
Jul 23, 2008 9.830 9.970 9.540 9.830 557,901 +0.03(+0.31%)
Jul 22, 2008 9.470 9.870 9.330 9.800 458,726 +0.26(+2.73%)
Jul 21, 2008 9.760 9.770 9.460 9.540 656,055 -0.16(-1.65%)
Jul 18, 2008 9.740 9.800 9.400 9.700 435,638 +0.03(+0.31%)
Jul 17, 2008 9.260 9.730 9.140 9.670 1,141,578 +0.34(+3.64%)
Jul 16, 2008 8.870 9.680 8.780 9.330 1,342,465 +0.41(+4.60%)
Jul 15, 2008 8.370 9.060 8.190 8.920 716,865 +0.41(+4.82%)
Jul 14, 2008 8.790 8.910 8.400 8.510 640,028 -0.18(-2.07%)
Jul 11, 2008 8.650 8.920 8.480 8.690 822,562 -0.12(-1.36%)
Jul 10, 2008 8.860 8.900 8.517 8.810 967,503 -0.08(-0.90%)
Jul 09, 2008 9.240 9.240 8.800 8.890 430,456 -0.35(-3.79%)
Jul 08, 2008 8.960 9.240 8.820 9.240 473,740 +0.28(+3.12%)
Jul 07, 2008 9.000 9.100 8.680 8.960 380,274 -0.07(-0.78%)
Jul 04, 2008 9.100 9.160 8.910 9.030 263,419 +0.00(+0.00%)
Jul 03, 2008 9.100 9.160 8.910 9.030 263,419 -0.06(-0.66%)
Jul 02, 2008 9.040 9.300 8.960 9.090 471,367 -0.07(-0.76%)
Jul 01, 2008 8.990 9.160 8.650 9.160 428,916 +0.03(+0.33%)
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%)
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.