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 28, 2011 7.000 7.000 6.806 6.950 195,754 +0.01(+0.14%)
Feb 25, 2011 6.930 6.990 6.860 6.940 400,877 +0.07(+1.02%)
Feb 24, 2011 6.630 6.900 6.620 6.870 481,261 +0.22(+3.31%)
Feb 23, 2011 6.380 6.740 6.360 6.650 557,441 +0.34(+5.39%)
Feb 22, 2011 6.710 6.830 6.280 6.310 454,443 +0.03(+0.48%)
Feb 18, 2011 6.240 6.300 6.170 6.280 83,515 +0.04(+0.64%)
Feb 17, 2011 6.120 6.250 6.120 6.240 112,527 +0.08(+1.30%)
Feb 16, 2011 6.220 6.300 6.130 6.160 132,407 -0.01(-0.16%)
Feb 15, 2011 6.160 6.200 6.050 6.170 184,535 -0.04(-0.64%)
Feb 14, 2011 6.200 6.250 6.120 6.210 153,111 +0.03(+0.49%)
Feb 11, 2011 6.030 6.190 6.010 6.180 136,652 +0.10(+1.64%)
Feb 10, 2011 5.950 6.090 5.850 6.080 146,950 +0.06(+1.00%)
Feb 09, 2011 6.150 6.150 5.970 6.020 193,111 -0.13(-2.11%)
Feb 08, 2011 6.080 6.220 6.020 6.150 229,390 +0.12(+1.99%)
Feb 07, 2011 5.910 6.030 5.860 6.030 330,677 +0.12(+2.03%)
Feb 04, 2011 5.890 5.910 5.670 5.910 121,824 +0.03(+0.51%)
Feb 03, 2011 5.940 6.000 5.790 5.880 105,423 -0.01(-0.17%)
Feb 02, 2011 5.860 6.000 5.840 5.890 143,836 +0.03(+0.51%)
Feb 01, 2011 5.640 5.860 5.640 5.860 307,212 +0.27(+4.83%)
Jan 31, 2011 5.460 5.670 5.380 5.590 225,594 +0.19(+3.52%)
Jan 28, 2011 5.750 5.750 5.310 5.400 425,315 -0.34(-5.92%)
Jan 27, 2011 5.740 5.840 5.700 5.740 216,493 -0.01(-0.17%)
Jan 26, 2011 5.890 5.890 5.730 5.750 253,147 -0.07(-1.20%)
Jan 25, 2011 5.790 5.840 5.600 5.820 317,089 +0.00(+0.00%)
Jan 24, 2011 5.290 5.870 5.220 5.820 512,232 +0.54(+10.23%)
Jan 21, 2011 5.090 5.330 5.030 5.280 347,565 +0.22(+4.35%)
Jan 20, 2011 4.980 5.130 4.980 5.060 170,302 +0.05(+1.00%)
Jan 19, 2011 4.930 5.050 4.920 5.010 632,891 +0.03(+0.60%)
Jan 18, 2011 5.120 5.160 4.940 4.980 293,989 -0.15(-2.92%)
Jan 14, 2011 5.000 5.140 4.970 5.130 215,470 +0.12(+2.40%)
Jan 13, 2011 4.960 5.040 4.940 5.010 176,376 +0.06(+1.21%)
Jan 12, 2011 5.000 5.000 4.870 4.950 218,912 +0.02(+0.41%)
Jan 11, 2011 4.950 5.000 4.900 4.930 214,347 +0.04(+0.82%)
Jan 10, 2011 4.920 5.080 4.820 4.890 622,787 -0.08(-1.61%)
Jan 07, 2011 5.100 5.140 4.860 4.970 588,443 -0.08(-1.58%)
Jan 06, 2011 4.890 5.250 4.760 5.050 1,046,659 +0.50(+10.99%)
Jan 05, 2011 4.450 4.570 4.450 4.550 219,434 +0.10(+2.25%)
Jan 04, 2011 4.480 4.480 4.350 4.450 279,331 -0.03(-0.67%)
Jan 03, 2011 4.470 4.580 4.440 4.480 177,424 +0.06(+1.36%)
Dec 31, 2010 4.290 4.490 4.290 4.420 162,212 +0.11(+2.55%)
Dec 30, 2010 4.240 4.419 4.240 4.310 64,924 +0.05(+1.17%)
Dec 29, 2010 4.360 4.370 4.140 4.260 1,344,445 -0.10(-2.29%)
Dec 28, 2010 4.420 4.450 4.330 4.360 58,689 -0.07(-1.58%)
Dec 27, 2010 4.390 4.490 4.320 4.430 72,818 +0.04(+0.91%)
Dec 23, 2010 4.250 4.610 4.240 4.390 217,450 +0.16(+3.78%)
Dec 22, 2010 4.210 4.240 4.170 4.230 94,965 +0.01(+0.24%)
Dec 21, 2010 4.120 4.220 4.100 4.220 145,905 +0.13(+3.18%)
Dec 20, 2010 4.090 4.120 4.000 4.090 89,942 +0.02(+0.49%)
Dec 17, 2010 4.320 4.320 4.070 4.070 248,841 -0.23(-5.35%)
Dec 16, 2010 4.210 4.390 4.200 4.300 219,111 +0.15(+3.61%)
Dec 15, 2010 4.160 4.220 4.090 4.150 164,467 -0.01(-0.24%)
Dec 14, 2010 4.080 4.300 4.040 4.160 394,555 +0.12(+2.97%)
Dec 13, 2010 3.920 4.110 3.840 4.040 250,493 +0.16(+4.12%)
Dec 10, 2010 3.830 3.890 3.720 3.880 119,905 +0.04(+1.04%)
Dec 09, 2010 3.730 3.870 3.680 3.840 220,749 +0.16(+4.35%)
Dec 08, 2010 3.520 3.710 3.520 3.680 206,339 +0.18(+5.14%)
Dec 07, 2010 3.440 3.600 3.400 3.500 268,978 +0.01(+0.29%)
Dec 06, 2010 3.410 3.520 3.360 3.490 62,982 +0.08(+2.35%)
Dec 03, 2010 3.440 3.440 3.310 3.410 121,306 -0.06(-1.73%)
Dec 02, 2010 3.540 3.560 3.450 3.470 90,139 -0.05(-1.42%)
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.