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 (%)
Nov 30, 2012 3.780 3.780 3.670 3.720 266,435 -0.06(-1.59%)
Nov 29, 2012 3.990 3.990 3.560 3.780 327,854 +0.04(+1.07%)
Nov 28, 2012 3.530 3.830 3.530 3.740 183,671 +0.20(+5.65%)
Nov 27, 2012 3.580 3.590 3.540 3.540 28,828 -0.03(-0.84%)
Nov 26, 2012 3.430 3.570 3.430 3.570 92,243 +0.12(+3.48%)
Nov 23, 2012 3.420 3.450 3.380 3.450 40,914 +0.04(+1.17%)
Nov 21, 2012 3.380 3.420 3.380 3.410 11,505 +0.02(+0.59%)
Nov 20, 2012 3.340 3.410 3.340 3.390 19,650 +0.03(+0.89%)
Nov 19, 2012 3.290 3.360 3.240 3.360 31,499 +0.13(+4.02%)
Nov 16, 2012 3.200 3.250 3.130 3.230 138,309 +0.03(+0.94%)
Nov 15, 2012 3.210 3.240 3.090 3.200 239,851 -0.02(-0.62%)
Nov 14, 2012 3.290 3.300 3.210 3.220 144,861 -0.05(-1.53%)
Nov 13, 2012 3.310 3.320 3.230 3.270 62,397 -0.07(-2.10%)
Nov 12, 2012 3.310 3.400 3.260 3.340 39,238 +0.03(+0.91%)
Nov 09, 2012 3.220 3.340 3.220 3.310 60,401 +0.06(+1.85%)
Nov 08, 2012 3.350 3.430 3.200 3.250 268,319 -0.11(-3.27%)
Nov 07, 2012 3.500 3.530 3.350 3.360 214,151 -0.22(-6.15%)
Nov 06, 2012 3.540 3.650 3.520 3.580 40,499 +0.01(+0.28%)
Nov 05, 2012 3.540 3.570 3.475 3.570 34,244 +0.04(+1.13%)
Nov 02, 2012 3.570 3.576 3.410 3.530 88,364 +0.01(+0.28%)
Nov 01, 2012 3.370 3.550 3.370 3.520 75,345 +0.15(+4.45%)
Oct 31, 2012 3.270 3.410 3.250 3.370 151,797 +0.10(+3.06%)
Oct 26, 2012 3.300 3.270 3.270 3.270 140,900 -0.04(-1.21%)
Oct 25, 2012 3.360 3.390 3.230 3.310 77,476 +0.00(+0.00%)
Oct 24, 2012 3.380 3.380 3.260 3.310 65,646 -0.06(-1.78%)
Oct 23, 2012 3.350 3.440 3.280 3.370 105,993 +0.01(+0.30%)
Oct 19, 2012 3.450 3.490 3.281 3.360 109,451 -0.12(-3.45%)
Oct 18, 2012 3.560 3.630 3.400 3.480 140,677 -0.08(-2.25%)
Oct 17, 2012 3.580 3.680 3.550 3.560 22,946 -0.02(-0.56%)
Oct 16, 2012 3.630 3.670 3.550 3.580 81,846 -0.01(-0.28%)
Oct 15, 2012 3.520 3.590 3.480 3.590 51,718 +0.10(+2.87%)
Oct 12, 2012 3.440 3.500 3.401 3.490 169,801 +0.06(+1.75%)
Oct 11, 2012 3.400 3.490 3.370 3.430 369,895 +0.07(+2.08%)
Oct 10, 2012 3.380 3.410 3.300 3.360 54,536 -0.02(-0.59%)
Oct 09, 2012 3.450 3.480 3.376 3.380 42,970 -0.07(-2.03%)
Oct 08, 2012 3.450 3.540 3.450 3.450 66,187 -0.01(-0.29%)
Oct 05, 2012 3.550 3.550 3.380 3.460 112,674 -0.07(-1.98%)
Oct 04, 2012 3.610 3.660 3.520 3.530 86,333 -0.05(-1.40%)
Oct 03, 2012 3.640 3.700 3.400 3.580 61,681 -0.06(-1.65%)
Oct 02, 2012 3.710 3.740 3.570 3.640 51,652 -0.04(-1.09%)
Oct 01, 2012 3.790 3.830 3.660 3.680 167,062 -0.07(-1.87%)
Sep 28, 2012 3.680 3.800 3.600 3.750 102,605 +0.05(+1.35%)
Sep 27, 2012 3.560 3.735 3.520 3.700 212,512 +0.13(+3.64%)
Sep 26, 2012 3.610 3.610 3.500 3.570 52,830 -0.03(-0.83%)
Sep 25, 2012 3.670 3.730 3.590 3.600 71,971 -0.05(-1.37%)
Sep 24, 2012 3.770 3.770 3.610 3.650 96,603 -0.15(-3.95%)
Sep 21, 2012 3.900 3.900 3.740 3.800 179,306 -0.04(-1.04%)
Sep 20, 2012 3.880 3.910 3.800 3.840 28,231 -0.08(-2.04%)
Sep 19, 2012 3.890 4.030 3.850 3.920 54,634 +0.04(+1.03%)
Sep 18, 2012 3.980 3.980 3.820 3.880 50,388 -0.12(-3.00%)
Sep 17, 2012 4.070 4.100 3.914 4.000 60,345 -0.09(-2.20%)
Sep 14, 2012 4.040 4.120 4.021 4.090 101,462 +0.08(+2.00%)
Sep 13, 2012 4.010 4.110 3.970 4.010 125,727 +0.01(+0.25%)
Sep 12, 2012 4.040 4.050 3.930 4.000 64,531 -0.01(-0.25%)
Sep 11, 2012 3.990 4.050 3.940 4.010 57,103 +0.00(+0.00%)
Sep 10, 2012 4.000 4.030 3.920 4.010 65,866 +0.01(+0.25%)
Sep 07, 2012 4.050 4.050 3.970 4.000 17,453 +0.00(+0.00%)
Sep 06, 2012 3.900 4.079 3.900 4.000 89,728 +0.13(+3.36%)
Sep 05, 2012 3.790 3.880 3.700 3.870 76,773 +0.08(+2.11%)
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.