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 (%)
Sep 30, 2010 2.590 2.590 2.490 2.570 184,964 +0.01(+0.39%)
Sep 29, 2010 2.500 2.580 2.490 2.560 95,620 +0.05(+1.99%)
Sep 28, 2010 2.540 2.570 2.450 2.510 235 -0.03(-1.18%)
Sep 27, 2010 2.520 2.560 2.460 2.540 126,904 +0.03(+1.20%)
Sep 24, 2010 2.430 2.560 2.410 2.510 336,211 +0.13(+5.46%)
Sep 23, 2010 2.380 2.380 2.260 2.380 27,300 +0.09(+4.02%)
Sep 22, 2010 2.370 2.390 2.280 2.288 51,285 -0.11(-4.67%)
Sep 21, 2010 2.290 2.450 2.280 2.400 97,186 +0.10(+4.35%)
Sep 20, 2010 2.410 2.460 2.270 2.300 393,486 -0.07(-2.95%)
Sep 17, 2010 2.370 2.450 2.240 2.370 283,750 +0.24(+11.27%)
Sep 15, 2010 2.100 2.130 2.070 2.130 37,221 +0.02(+0.95%)
Sep 14, 2010 2.080 2.160 2.080 2.110 113,006 +0.01(+0.48%)
Sep 13, 2010 2.080 2.130 2.050 2.100 187,395 +0.05(+2.44%)
Sep 10, 2010 2.040 2.050 2.030 2.050 47,934 +0.02(+0.99%)
Sep 09, 2010 2.100 2.105 2.000 2.030 31,190 -0.02(-0.98%)
Sep 08, 2010 2.040 2.060 2.040 2.050 38,637 +0.01(+0.49%)
Sep 07, 2010 2.100 2.100 2.030 2.040 792 -0.08(-3.77%)
Sep 03, 2010 2.040 2.135 2.030 2.120 299,330 +0.11(+5.47%)
Sep 02, 2010 1.990 2.080 1.970 2.010 394 +0.02(+1.01%)
Sep 01, 2010 1.890 2.020 1.860 1.990 164,573 +0.13(+6.99%)
Aug 31, 2010 1.890 1.990 1.800 1.860 182,536 -0.06(-3.12%)
Aug 30, 2010 2.030 2.030 1.900 1.920 152,267 -0.12(-5.88%)
Aug 27, 2010 2.040 2.050 1.960 2.040 121,793 +0.07(+3.55%)
Aug 26, 2010 1.940 2.055 1.940 1.970 555 +0.02(+1.03%)
Aug 25, 2010 1.960 1.980 1.900 1.950 549 -0.04(-2.01%)
Aug 24, 2010 2.000 2.000 1.670 1.990 2,232 -0.03(-1.49%)
Aug 23, 2010 2.060 2.120 2.010 2.020 439,472 -0.04(-1.94%)
Aug 20, 2010 2.050 2.140 2.050 2.060 286,410 -0.05(-2.37%)
Aug 19, 2010 2.080 2.240 2.050 2.110 1,918 -0.09(-4.09%)
Aug 18, 2010 2.090 2.250 2.070 2.200 8,499 +0.11(+5.26%)
Aug 17, 2010 2.080 2.140 2.070 2.090 1,324 +0.05(+2.45%)
Aug 16, 2010 2.110 2.190 2.026 2.040 303,797 -0.10(-4.67%)
Aug 13, 2010 2.140 2.190 2.100 2.140 92,700 -0.01(-0.47%)
Aug 12, 2010 2.100 2.160 2.050 2.150 331 +0.05(+2.38%)
Aug 11, 2010 2.300 2.300 2.100 2.100 2,404 -0.23(-9.87%)
Aug 10, 2010 2.370 2.390 2.320 2.330 162,849 -0.04(-1.69%)
Aug 09, 2010 2.320 2.390 2.320 2.370 141,378 +0.07(+3.04%)
Aug 06, 2010 2.300 2.370 2.250 2.300 176,644 -0.07(-2.95%)
Aug 05, 2010 2.350 2.410 2.320 2.370 119,854 -0.02(-0.84%)
Aug 04, 2010 2.310 2.430 2.310 2.390 190,184 +0.11(+4.82%)
Aug 03, 2010 2.350 2.370 2.270 2.280 192,402 -0.09(-3.80%)
Aug 02, 2010 2.330 2.430 2.280 2.370 242,447 +0.14(+6.28%)
Jul 30, 2010 2.230 2.290 2.140 2.230 191,280 +0.03(+1.36%)
Jul 29, 2010 2.260 2.300 2.180 2.200 209,529 -0.05(-2.22%)
Jul 28, 2010 2.250 2.410 2.250 2.250 891 -0.15(-6.25%)
Jul 27, 2010 2.460 2.500 2.380 2.400 288,058 -0.01(-0.41%)
Jul 26, 2010 2.410 2.480 2.334 2.410 536,047 +0.11(+4.78%)
Jul 23, 2010 2.280 2.320 2.150 2.300 392,748 +0.07(+3.14%)
Jul 22, 2010 2.300 2.350 2.220 2.230 450,612 -0.01(-0.45%)
Jul 21, 2010 2.330 2.420 2.201 2.240 263,089 -0.06(-2.61%)
Jul 20, 2010 2.060 2.320 2.030 2.300 404,796 +0.21(+10.05%)
Jul 19, 2010 2.160 2.235 2.050 2.090 334,525 -0.11(-5.00%)
Jul 16, 2010 2.200 2.310 2.150 2.200 439,279 -0.15(-6.38%)
Jul 15, 2010 2.400 2.450 2.280 2.350 332,423 -0.05(-2.08%)
Jul 14, 2010 2.490 2.490 2.370 2.400 254,299 -0.06(-2.44%)
Jul 13, 2010 2.460 2.460 2.280 2.460 2,178 +0.16(+6.96%)
Jul 12, 2010 2.440 2.440 2.290 2.300 239,908 -0.14(-5.74%)
Jul 09, 2010 2.440 2.450 2.330 2.440 339,360 +0.04(+1.67%)
Jul 08, 2010 2.400 2.490 2.370 2.400 662 +0.03(+1.27%)
Jul 07, 2010 2.310 2.380 2.220 2.370 382,336 +0.10(+4.41%)
Jul 06, 2010 2.270 2.380 2.250 2.270 1,114 +0.01(+0.44%)
Jul 02, 2010 2.260 2.560 2.250 2.260 250,834 -0.11(-4.64%)
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.