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 (%)
Jul 29, 2011 5.290 5.460 5.160 5.460 130,562 +0.09(+1.68%)
Jul 28, 2011 5.210 5.390 5.210 5.370 111,670 +0.13(+2.48%)
Jul 27, 2011 5.320 5.338 5.140 5.240 284,555 -0.13(-2.42%)
Jul 26, 2011 5.650 5.780 5.290 5.370 266,826 -0.31(-5.46%)
Jul 25, 2011 5.670 5.780 5.610 5.680 134,419 -0.07(-1.22%)
Jul 22, 2011 5.760 5.760 5.730 5.750 92,701 -0.06(-1.03%)
Jul 21, 2011 5.700 5.850 5.620 5.810 187,224 +0.15(+2.65%)
Jul 20, 2011 5.820 5.820 5.610 5.660 192,147 -0.12(-2.08%)
Jul 19, 2011 5.390 5.780 5.340 5.780 252,015 +0.45(+8.44%)
Jul 18, 2011 5.210 5.350 5.150 5.330 151,326 +0.09(+1.72%)
Jul 15, 2011 5.240 5.260 5.110 5.240 266,636 +0.01(+0.19%)
Jul 14, 2011 5.250 5.250 5.120 5.230 105,438 -0.03(-0.57%)
Jul 13, 2011 5.180 5.370 5.160 5.260 113,208 +0.11(+2.14%)
Jul 12, 2011 5.180 5.247 5.070 5.150 107,188 -0.04(-0.77%)
Jul 11, 2011 5.370 5.450 5.150 5.190 166,438 -0.25(-4.60%)
Jul 08, 2011 5.340 5.450 5.300 5.440 112,001 +0.02(+0.37%)
Jul 07, 2011 4.980 5.460 4.930 5.420 279,790 +0.52(+10.61%)
Jul 06, 2011 4.820 4.900 4.730 4.900 133,504 +0.09(+1.87%)
Jul 05, 2011 4.910 4.960 4.780 4.810 117,620 -0.09(-1.84%)
Jul 01, 2011 4.950 4.950 4.680 4.900 182,490 -0.05(-1.01%)
Jun 30, 2011 5.050 5.100 4.940 4.950 179,729 -0.09(-1.79%)
Jun 29, 2011 5.100 5.100 4.980 5.040 138,445 -0.02(-0.40%)
Jun 28, 2011 5.030 5.070 4.980 5.060 161,662 +0.04(+0.80%)
Jun 27, 2011 4.850 5.040 4.740 5.020 276,415 +0.14(+2.87%)
Jun 24, 2011 4.740 4.890 4.580 4.880 919,746 +0.15(+3.17%)
Jun 23, 2011 4.390 4.745 4.310 4.730 123,924 +0.30(+6.77%)
Jun 22, 2011 4.490 4.610 4.400 4.430 84,117 -0.09(-1.99%)
Jun 21, 2011 4.330 4.520 4.330 4.520 167,963 +0.22(+5.12%)
Jun 20, 2011 4.330 4.350 4.260 4.300 152,966 -0.09(-2.05%)
Jun 17, 2011 4.380 4.490 4.250 4.390 231,598 +0.05(+1.15%)
Jun 16, 2011 4.390 4.480 4.240 4.340 183,485 -0.04(-0.91%)
Jun 15, 2011 4.340 4.440 4.180 4.380 157,520 -0.03(-0.68%)
Jun 14, 2011 4.510 4.600 4.340 4.410 138,554 -0.01(-0.23%)
Jun 13, 2011 4.280 4.520 4.280 4.420 144,067 +0.17(+4.00%)
Jun 10, 2011 4.420 4.469 4.230 4.250 212,112 -0.18(-4.06%)
Jun 09, 2011 4.440 4.550 4.420 4.430 146,921 +0.02(+0.45%)
Jun 08, 2011 4.670 4.670 4.340 4.410 240,931 -0.30(-6.37%)
Jun 07, 2011 4.740 4.870 4.690 4.710 114,924 +0.00(+0.00%)
Jun 06, 2011 4.910 4.980 4.650 4.710 421,619 -0.22(-4.46%)
Jun 03, 2011 5.000 5.170 4.900 4.930 265,512 -0.13(-2.57%)
May 24, 2011 5.270 5.300 5.020 5.060 315,576 -0.17(-3.25%)
May 23, 2011 5.430 5.510 5.200 5.230 348,246 -0.30(-5.42%)
May 20, 2011 6.170 6.170 5.450 5.530 612,868 -0.28(-4.82%)
May 19, 2011 5.780 5.900 5.670 5.810 147,663 +0.06(+1.04%)
May 18, 2011 5.760 5.870 5.660 5.750 134,129 +0.00(+0.00%)
May 17, 2011 5.730 5.790 5.630 5.750 227,117 -0.03(-0.52%)
May 16, 2011 5.910 6.030 5.750 5.780 185,696 -0.19(-3.18%)
May 13, 2011 6.220 6.300 5.930 5.970 155,812 -0.27(-4.33%)
May 12, 2011 5.870 6.280 5.870 6.240 179,892 +0.33(+5.58%)
May 11, 2011 5.970 6.040 5.830 5.910 104,146 -0.08(-1.34%)
May 10, 2011 5.630 6.010 5.630 5.990 209,271 +0.39(+6.96%)
May 09, 2011 5.790 5.850 5.590 5.600 303,002 -0.18(-3.11%)
May 06, 2011 5.900 5.910 5.580 5.780 134,667 -0.02(-0.34%)
May 05, 2011 5.620 6.000 5.600 5.800 424,534 +0.16(+2.84%)
May 04, 2011 5.730 5.860 5.640 5.640 332,229 -0.11(-1.91%)
May 03, 2011 5.820 6.010 5.730 5.750 219,350 -0.14(-2.38%)
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.