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 (%)
Mar 30, 2012 3.730 3.780 3.690 3.730 162,341 +0.05(+1.36%)
Mar 29, 2012 3.600 3.710 3.600 3.680 394,869 +0.05(+1.38%)
Mar 28, 2012 3.720 3.780 3.530 3.630 381,238 -0.10(-2.68%)
Mar 27, 2012 3.750 3.820 3.700 3.730 481,665 -0.03(-0.80%)
Mar 26, 2012 3.760 3.880 3.700 3.760 616,524 +0.06(+1.62%)
Mar 23, 2012 3.680 3.760 3.630 3.700 205,754 +0.03(+0.82%)
Mar 22, 2012 3.630 3.730 3.630 3.670 417,519 -0.02(-0.54%)
Mar 21, 2012 3.620 3.690 3.600 3.690 368,661 +0.08(+2.22%)
Mar 20, 2012 3.620 3.720 3.600 3.610 309,803 -0.03(-0.82%)
Mar 19, 2012 3.670 3.730 3.590 3.640 376,051 -0.03(-0.82%)
Mar 16, 2012 3.710 3.770 3.590 3.670 697,095 +0.18(+5.16%)
Mar 15, 2012 3.480 3.580 3.460 3.490 425,868 -0.01(-0.29%)
Mar 14, 2012 3.520 3.520 3.380 3.500 275,173 +0.01(+0.29%)
Mar 13, 2012 3.600 3.600 3.430 3.490 391,685 +0.24(+7.38%)
Mar 12, 2012 3.310 3.320 3.205 3.250 161,408 -0.06(-1.81%)
Mar 09, 2012 3.380 3.450 3.280 3.310 162,297 -0.06(-1.78%)
Mar 08, 2012 3.280 3.480 3.250 3.370 165,724 +0.12(+3.69%)
Mar 07, 2012 3.220 3.330 3.190 3.250 198,425 +0.04(+1.25%)
Mar 06, 2012 3.240 3.260 3.160 3.210 118,041 -0.05(-1.53%)
Mar 05, 2012 2.820 3.290 2.810 3.260 380,649 +0.42(+14.79%)
Mar 02, 2012 2.740 2.860 2.630 2.840 189,638 +0.10(+3.65%)
Mar 01, 2012 2.630 2.800 2.630 2.740 112,499 +0.13(+4.98%)
Feb 29, 2012 2.680 2.733 2.610 2.610 100,826 -0.07(-2.61%)
Feb 28, 2012 2.600 2.690 2.560 2.680 112,539 +0.07(+2.68%)
Feb 27, 2012 2.630 2.631 2.590 2.610 71,171 -0.04(-1.51%)
Feb 24, 2012 2.620 2.670 2.570 2.650 46,356 +0.02(+0.76%)
Feb 23, 2012 2.650 2.705 2.570 2.630 67,189 -0.01(-0.38%)
Feb 22, 2012 2.690 2.710 2.630 2.640 70,915 -0.06(-2.22%)
Feb 21, 2012 2.670 2.770 2.670 2.700 36,294 +0.03(+1.12%)
Feb 17, 2012 2.720 2.740 2.660 2.670 57,782 -0.02(-0.74%)
Feb 16, 2012 2.740 2.790 2.660 2.690 48,797 -0.06(-2.18%)
Feb 15, 2012 2.790 2.790 2.660 2.750 40,801 -0.01(-0.36%)
Feb 14, 2012 2.700 2.790 2.660 2.760 34,909 +0.02(+0.73%)
Feb 13, 2012 2.790 2.790 2.670 2.740 75,555 -0.01(-0.36%)
Feb 10, 2012 2.770 2.810 2.750 2.750 54,308 -0.05(-1.79%)
Feb 09, 2012 2.870 2.870 2.770 2.800 105,925 -0.08(-2.78%)
Feb 08, 2012 2.960 2.990 2.820 2.880 146,484 -0.08(-2.70%)
Feb 07, 2012 2.970 2.990 2.880 2.960 16,033 -0.02(-0.67%)
Feb 06, 2012 2.980 3.010 2.980 2.980 72,891 -0.02(-0.67%)
Feb 03, 2012 2.870 3.000 2.740 3.000 112,025 +0.21(+7.53%)
Feb 02, 2012 2.790 2.850 2.740 2.790 68,509 +0.00(+0.00%)
Feb 01, 2012 2.810 2.850 2.690 2.790 110,700 +0.00(+0.00%)
Jan 31, 2012 2.920 2.920 2.610 2.790 74,433 +0.04(+1.45%)
Jan 30, 2012 3.100 3.110 2.750 2.750 156,069 -0.39(-12.42%)
Jan 27, 2012 3.070 3.140 3.040 3.140 33,707 +0.04(+1.29%)
Jan 26, 2012 3.190 3.190 3.030 3.100 43,163 -0.07(-2.21%)
Jan 25, 2012 3.000 3.180 3.000 3.170 68,632 +0.15(+4.97%)
Jan 24, 2012 2.950 3.050 2.950 3.020 55,366 +0.03(+1.00%)
Jan 23, 2012 3.000 3.030 2.950 2.990 59,349 -0.03(-0.99%)
Jan 20, 2012 2.930 3.040 2.850 3.020 376,120 +0.08(+2.72%)
Jan 19, 2012 2.820 2.950 2.770 2.940 259,831 +0.13(+4.63%)
Jan 18, 2012 2.750 2.849 2.650 2.810 160,884 +0.06(+2.18%)
Jan 17, 2012 2.600 2.780 2.450 2.750 367,458 +0.08(+3.00%)
Jan 13, 2012 2.600 2.850 2.600 2.670 152,553 -0.34(-11.30%)
Jan 12, 2012 2.900 3.030 2.840 3.010 46,565 +0.11(+3.79%)
Jan 11, 2012 2.840 2.920 2.800 2.900 58,367 +0.05(+1.75%)
Jan 10, 2012 2.860 2.870 2.770 2.850 81,755 +0.04(+1.42%)
Jan 09, 2012 2.770 2.870 2.740 2.810 104,992 +0.07(+2.55%)
Jan 06, 2012 2.790 2.830 2.710 2.740 159,467 -0.07(-2.49%)
Jan 05, 2012 2.660 2.820 2.610 2.810 73,899 +0.11(+4.07%)
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.