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 (%)
Feb 26, 2010 3.690 3.740 3.680 3.710 161,664 +0.01(+0.27%)
Feb 25, 2010 3.730 3.780 3.680 3.700 123,682 -0.09(-2.37%)
Feb 24, 2010 3.730 3.820 3.730 3.790 88,939 +0.07(+1.88%)
Feb 23, 2010 3.770 3.840 3.720 3.720 170,956 -0.05(-1.33%)
Feb 22, 2010 3.700 3.780 3.700 3.770 111,098 +0.09(+2.45%)
Feb 19, 2010 3.760 3.820 3.620 3.680 344,597 -0.10(-2.65%)
Feb 18, 2010 3.770 3.800 3.740 3.780 85,973 -0.01(-0.26%)
Feb 17, 2010 3.830 3.830 3.760 3.790 50,986 -0.01(-0.26%)
Feb 16, 2010 3.930 3.950 3.750 3.800 121,780 -0.13(-3.31%)
Feb 12, 2010 3.840 3.930 3.930 3.930 118,600 +0.04(+1.03%)
Feb 11, 2010 3.740 3.890 3.730 3.890 68,440 +0.12(+3.18%)
Feb 10, 2010 3.760 3.828 3.720 3.770 88,130 -0.03(-0.79%)
Feb 09, 2010 3.800 3.820 3.710 3.800 150,379 +0.05(+1.33%)
Feb 08, 2010 3.770 3.780 3.680 3.750 86,645 -0.02(-0.53%)
Feb 05, 2010 3.730 3.790 3.690 3.770 114,172 +0.04(+1.07%)
Feb 04, 2010 3.810 3.880 3.600 3.730 395,351 -0.11(-2.86%)
Feb 03, 2010 3.900 4.010 3.800 3.840 94,542 -0.08(-2.04%)
Feb 02, 2010 3.830 3.990 3.810 3.920 89,187 +0.26(+7.10%)
Feb 01, 2010 3.630 3.940 3.615 3.660 130,981 +0.06(+1.67%)
Jan 29, 2010 3.630 3.810 3.600 3.600 179,468 -0.02(-0.55%)
Jan 28, 2010 3.720 3.730 3.610 3.620 167,640 -0.09(-2.43%)
Jan 27, 2010 3.610 3.740 3.590 3.710 167,465 +0.08(+2.20%)
Jan 26, 2010 3.580 3.720 3.560 3.630 149,803 +0.04(+1.11%)
Jan 25, 2010 3.550 3.630 3.450 3.590 126,237 +0.08(+2.28%)
Jan 22, 2010 3.640 3.670 3.500 3.510 137,716 -0.14(-3.84%)
Jan 21, 2010 3.710 3.790 3.530 3.650 145,133 -0.05(-1.35%)
Jan 20, 2010 3.750 3.790 3.580 3.700 189,358 -0.07(-1.86%)
Jan 19, 2010 3.910 3.990 3.750 3.770 278,269 -0.18(-4.56%)
Jan 15, 2010 4.170 3.950 3.950 3.950 167,300 -0.20(-4.82%)
Jan 14, 2010 4.230 4.250 4.110 4.150 131,871 -0.12(-2.81%)
Jan 13, 2010 4.250 4.320 4.100 4.270 167,991 +0.01(+0.23%)
Jan 12, 2010 4.260 4.280 4.060 4.260 302,388 -0.19(-4.27%)
Jan 11, 2010 4.470 4.520 4.380 4.450 173,177 +0.03(+0.68%)
Jan 08, 2010 4.390 4.480 4.360 4.420 69,083 +0.00(+0.00%)
Jan 07, 2010 4.400 4.490 4.290 4.420 77,086 +0.02(+0.45%)
Jan 06, 2010 4.400 4.460 4.370 4.400 113,509 +0.00(+0.00%)
Jan 05, 2010 4.440 4.470 4.350 4.400 129,512 -0.04(-0.90%)
Jan 04, 2010 4.370 4.490 4.330 4.440 137,359 +0.15(+3.50%)
Dec 31, 2009 4.320 4.290 4.290 4.290 138,400 -0.05(-1.15%)
Dec 30, 2009 4.340 4.420 4.250 4.340 90,060 -0.04(-0.91%)
Dec 29, 2009 4.210 4.410 4.180 4.380 170,284 +0.20(+4.78%)
Dec 28, 2009 3.940 4.180 3.940 4.180 155,780 +0.25(+6.36%)
Dec 24, 2009 3.960 3.970 3.900 3.930 18,514 +0.00(+0.00%)
Dec 23, 2009 3.870 3.960 3.820 3.930 279,454 +0.08(+2.08%)
Dec 22, 2009 3.810 3.880 3.760 3.850 202,005 +0.04(+1.05%)
Dec 21, 2009 3.960 4.020 3.780 3.810 186,106 -0.13(-3.30%)
Dec 18, 2009 3.980 4.020 3.810 3.940 232,160 +0.02(+0.51%)
Dec 17, 2009 4.000 4.110 3.860 3.920 142,989 -0.13(-3.21%)
Dec 16, 2009 4.070 4.180 3.980 4.050 116,203 +0.04(+1.00%)
Dec 15, 2009 4.050 4.170 3.990 4.010 92,535 -0.07(-1.72%)
Dec 14, 2009 4.100 4.150 4.030 4.080 112,648 -0.07(-1.69%)
Dec 11, 2009 4.190 4.230 4.020 4.150 99,167 +0.04(+0.97%)
Dec 10, 2009 4.090 4.280 4.050 4.110 104,843 +0.03(+0.74%)
Dec 09, 2009 4.100 4.200 4.040 4.080 125,500 +0.00(+0.00%)
Dec 08, 2009 4.210 4.290 4.080 4.080 202,743 -0.18(-4.23%)
Dec 07, 2009 4.440 4.440 4.220 4.260 136,899 -0.20(-4.48%)
Dec 04, 2009 4.390 4.480 4.131 4.460 450,484 +0.23(+5.44%)
Dec 03, 2009 4.420 4.450 4.141 4.230 266,959 -0.13(-2.98%)
Dec 02, 2009 4.140 4.450 4.130 4.360 516,016 +0.42(+10.66%)
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.