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 (%)
Apr 30, 2009 5.520 6.070 5.370 5.800 796,587 +0.34(+6.23%)
Apr 29, 2009 5.290 5.590 5.270 5.460 902,852 +0.16(+3.02%)
Apr 28, 2009 5.020 5.410 5.000 5.300 562,686 +0.24(+4.74%)
Apr 27, 2009 4.880 5.230 4.810 5.060 927,124 +0.10(+2.02%)
Apr 24, 2009 4.630 5.300 4.560 4.960 1,183,591 +0.36(+7.83%)
Apr 23, 2009 4.590 4.800 4.440 4.600 357,855 +0.00(+0.00%)
Apr 22, 2009 4.370 4.800 4.220 4.600 451,588 +0.26(+5.99%)
Apr 21, 2009 4.030 4.380 3.970 4.340 263,551 +0.25(+6.11%)
Apr 20, 2009 4.250 4.270 3.965 4.090 283,170 -0.26(-5.98%)
Apr 17, 2009 4.360 4.430 4.280 4.350 128,311 +0.00(+0.00%)
Apr 16, 2009 4.240 4.400 4.100 4.350 244,097 +0.17(+4.07%)
Apr 15, 2009 4.170 4.250 4.080 4.180 259,148 -0.03(-0.71%)
Apr 14, 2009 4.290 4.430 4.130 4.210 436,779 -0.21(-4.75%)
Apr 13, 2009 4.340 4.430 4.160 4.420 282,205 +0.00(+0.00%)
Apr 09, 2009 4.110 4.600 4.110 4.420 991,016 +0.38(+9.41%)
Apr 08, 2009 3.910 4.100 3.750 4.040 346,253 +0.11(+2.80%)
Apr 07, 2009 4.280 4.390 3.880 3.930 318,853 -0.37(-8.60%)
Apr 06, 2009 4.500 4.500 4.120 4.300 498,470 -0.25(-5.49%)
Apr 03, 2009 4.380 5.000 4.330 4.550 443,924 +0.17(+3.88%)
Apr 02, 2009 4.020 4.480 3.910 4.380 960,030 +0.48(+12.31%)
Apr 01, 2009 3.450 3.940 3.380 3.900 735,773 +0.35(+9.86%)
Mar 31, 2009 3.460 3.670 3.320 3.550 585,547 +0.15(+4.41%)
Mar 30, 2009 3.210 3.470 3.050 3.400 630,207 +0.10(+3.03%)
Mar 26, 2009 2.840 3.300 2.800 3.300 655,574 +0.51(+18.28%)
Mar 25, 2009 2.890 3.100 2.690 2.790 656,429 -0.04(-1.41%)
Mar 24, 2009 2.920 3.100 2.800 2.830 478,139 -0.17(-5.67%)
Mar 23, 2009 2.960 3.050 2.910 3.000 904,552 +0.13(+4.53%)
Mar 20, 2009 2.760 2.930 2.680 2.870 475,620 -0.01(-0.35%)
Mar 19, 2009 2.860 3.015 2.600 2.880 580,731 +0.02(+0.70%)
Mar 18, 2009 2.680 2.930 2.630 2.860 573,373 +0.21(+7.92%)
Mar 17, 2009 2.490 2.810 2.380 2.650 553,095 +0.23(+9.50%)
Mar 16, 2009 2.540 2.660 2.380 2.420 416,398 -0.08(-3.20%)
Mar 13, 2009 2.390 2.500 2.310 2.500 0 +0.13(+5.49%)
Mar 12, 2009 2.220 2.400 2.110 2.370 405,488 +0.13(+5.80%)
Mar 11, 2009 2.300 2.360 2.170 2.240 310,538 -0.04(-1.75%)
Mar 10, 2009 2.220 2.320 2.160 2.280 631,769 +0.11(+5.07%)
Mar 09, 2009 2.070 2.210 2.070 2.170 119,325 +0.07(+3.33%)
Mar 06, 2009 2.140 2.190 1.960 2.100 0 -0.02(-0.94%)
Mar 05, 2009 2.130 2.270 2.070 2.120 113,098 -0.09(-4.07%)
Mar 04, 2009 2.060 2.250 2.010 2.210 189,240 +0.23(+11.62%)
Mar 02, 2009 2.140 2.290 1.980 1.980 85,935 -0.20(-9.17%)
Feb 27, 2009 2.080 2.290 2.020 2.180 0 +0.05(+2.35%)
Feb 26, 2009 2.080 2.170 2.050 2.130 296,272 +0.06(+2.90%)
Feb 25, 2009 2.260 2.340 2.070 2.070 251,377 -0.22(-9.61%)
Feb 24, 2009 2.190 2.370 2.160 2.290 308,347 +0.13(+6.02%)
Feb 23, 2009 2.310 2.400 2.130 2.160 166,839 -0.16(-6.90%)
Feb 20, 2009 2.180 2.360 2.150 2.320 141,254 +0.09(+4.04%)
Feb 19, 2009 2.220 2.395 2.220 2.230 524,235 +0.06(+2.76%)
Feb 18, 2009 2.130 2.270 2.110 2.170 757,092 +0.06(+2.84%)
Feb 17, 2009 2.230 2.320 2.100 2.110 173,844 -0.28(-11.72%)
Feb 13, 2009 2.210 2.420 2.160 2.390 394,452 +0.17(+7.66%)
Feb 12, 2009 1.970 2.440 1.970 2.220 1,407,484 +0.32(+16.84%)
Feb 11, 2009 1.940 2.020 1.880 1.900 339,400 -0.04(-2.06%)
Feb 10, 2009 2.100 2.160 1.930 1.940 218,023 -0.17(-8.06%)
Feb 09, 2009 2.220 2.220 2.060 2.110 239,131 -0.08(-3.65%)
Feb 06, 2009 2.030 2.220 2.020 2.190 430,724 +0.16(+7.88%)
Feb 05, 2009 1.940 2.060 1.790 2.030 364,237 +0.05(+2.53%)
Feb 04, 2009 2.130 2.160 1.970 1.980 235,403 -0.16(-7.48%)
Feb 03, 2009 2.110 2.180 2.030 2.140 221,569 +0.04(+1.90%)
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.