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 (%)
Sep 30, 2009 5.330 5.335 5.050 5.120 691,926 -0.23(-4.30%)
Sep 29, 2009 5.390 5.500 5.300 5.350 474,740 +0.03(+0.56%)
Sep 28, 2009 5.300 5.450 5.160 5.320 261,367 +0.07(+1.33%)
Sep 25, 2009 5.280 5.420 5.130 5.250 311,878 -0.06(-1.13%)
Sep 24, 2009 5.500 5.550 5.220 5.310 833,010 -0.15(-2.75%)
Sep 23, 2009 5.510 5.590 5.420 5.460 385,148 -0.07(-1.27%)
Sep 22, 2009 5.450 5.590 5.390 5.530 786,283 +0.15(+2.79%)
Sep 21, 2009 5.390 5.480 5.240 5.380 709,323 -0.08(-1.47%)
Sep 18, 2009 5.340 5.480 5.170 5.460 391,616 +0.14(+2.63%)
Sep 17, 2009 5.460 5.520 5.070 5.320 332,017 +0.00(+0.00%)
Sep 16, 2009 5.180 5.485 5.180 5.320 524,783 +0.18(+3.50%)
Sep 15, 2009 5.000 5.190 4.990 5.140 487,989 +0.11(+2.19%)
Sep 14, 2009 4.830 5.080 4.770 5.030 327,021 +0.08(+1.62%)
Sep 11, 2009 4.880 5.000 4.830 4.950 260,508 +0.06(+1.23%)
Sep 10, 2009 4.810 4.910 4.680 4.890 250,489 +0.06(+1.24%)
Sep 09, 2009 4.600 4.910 4.530 4.830 541,611 +0.20(+4.32%)
Sep 08, 2009 4.660 4.720 4.450 4.630 233,733 +0.00(+0.00%)
Sep 04, 2009 4.400 4.630 4.340 4.630 173,755 +0.23(+5.23%)
Sep 03, 2009 4.250 4.400 4.120 4.400 249,823 +0.15(+3.53%)
Sep 02, 2009 4.280 4.340 4.210 4.250 110,985 -0.06(-1.39%)
Sep 01, 2009 4.580 4.760 4.250 4.310 237,867 -0.32(-6.97%)
Aug 31, 2009 4.750 4.890 4.570 4.633 175,530 -0.19(-3.89%)
Aug 28, 2009 5.050 5.180 4.750 4.820 162,182 -0.17(-3.41%)
Aug 27, 2009 4.940 5.090 4.720 4.990 254,906 +0.08(+1.63%)
Aug 26, 2009 4.770 5.110 4.760 4.910 601,977 +0.15(+3.15%)
Aug 25, 2009 4.390 4.850 4.340 4.760 285,746 +0.41(+9.43%)
Aug 24, 2009 4.560 4.620 4.340 4.350 102,250 -0.19(-4.19%)
Aug 21, 2009 4.390 4.590 4.360 4.540 213,192 +0.27(+6.32%)
Aug 20, 2009 4.230 4.310 4.100 4.270 180,704 +0.04(+0.95%)
Aug 19, 2009 4.040 4.300 3.910 4.230 156,569 +0.12(+2.92%)
Aug 18, 2009 3.980 4.140 3.920 4.110 166,504 +0.12(+3.01%)
Aug 17, 2009 4.060 4.070 3.870 3.990 325,345 -0.27(-6.34%)
Aug 14, 2009 4.490 4.540 4.240 4.260 156,513 -0.22(-4.91%)
Aug 13, 2009 4.620 4.620 4.400 4.480 201,781 -0.10(-2.18%)
Aug 12, 2009 4.420 4.700 4.420 4.580 701,941 +0.14(+3.15%)
Aug 11, 2009 4.410 4.450 4.230 4.440 1,277,675 -0.02(-0.45%)
Aug 10, 2009 4.500 4.560 4.300 4.460 304,154 -0.06(-1.33%)
Aug 07, 2009 4.250 4.710 4.250 4.520 327,257 +0.24(+5.61%)
Aug 06, 2009 4.040 4.290 3.930 4.280 574,458 +0.20(+4.90%)
Aug 05, 2009 4.080 4.110 3.950 4.080 382,559 -0.02(-0.49%)
Aug 04, 2009 3.840 4.230 3.720 4.100 698,756 +0.23(+5.94%)
Aug 03, 2009 3.700 3.890 3.677 3.870 518,198 +0.27(+7.50%)
Jul 31, 2009 3.540 3.660 3.520 3.600 317,877 +0.03(+0.84%)
Jul 30, 2009 3.400 3.600 3.400 3.570 734,418 +0.23(+6.89%)
Jul 29, 2009 3.420 3.490 3.250 3.340 388,179 -0.13(-3.75%)
Jul 28, 2009 3.450 3.520 3.380 3.470 207,407 -0.05(-1.42%)
Jul 27, 2009 3.640 3.650 3.380 3.520 441,086 -0.16(-4.35%)
Jul 24, 2009 3.540 3.830 3.460 3.680 1,170,133 +0.08(+2.22%)
Jul 23, 2009 3.160 3.620 3.140 3.600 1,425,558 +0.43(+13.56%)
Jul 22, 2009 3.060 3.260 3.060 3.170 568,032 +0.10(+3.26%)
Jul 21, 2009 3.150 3.170 2.990 3.070 481,666 -0.05(-1.60%)
Jul 20, 2009 3.060 3.140 2.940 3.120 843,082 +0.06(+1.96%)
Jul 17, 2009 3.090 3.160 2.990 3.060 591,546 -0.02(-0.65%)
Jul 16, 2009 2.990 3.110 2.940 3.080 1,076,557 +0.08(+2.67%)
Jul 15, 2009 2.950 3.070 2.890 3.000 1,211,058 +0.09(+3.09%)
Jul 14, 2009 2.780 2.930 2.750 2.910 610,320 +0.16(+5.82%)
Jul 13, 2009 2.740 2.810 2.720 2.750 1,720,539 -0.11(-3.85%)
Jul 10, 2009 2.850 2.933 2.720 2.860 495,449 +0.01(+0.35%)
Jul 09, 2009 2.970 3.160 2.780 2.850 1,040,177 -0.03(-1.04%)
Jul 08, 2009 3.060 3.109 2.880 2.880 948,896 -0.12(-4.00%)
Jul 07, 2009 3.240 3.290 3.000 3.000 324,591 -0.25(-7.69%)
Jul 06, 2009 3.210 3.280 3.200 3.250 255,428 +0.02(+0.62%)
Jul 02, 2009 3.160 3.250 3.090 3.230 265,768 +0.06(+1.89%)
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.