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 28, 2008 1.460 1.880 1.460 1.880 334,103 +0.51(+37.23%)
Nov 26, 2008 1.070 1.370 1.040 1.370 784,876 +0.26(+23.42%)
Nov 25, 2008 0.9300 1.110 0.9100 1.110 711,582 +0.15(+15.63%)
Nov 24, 2008 0.9000 0.9800 0.8800 0.9600 661,113 +0.07(+7.87%)
Nov 21, 2008 1.060 1.140 0.8200 0.8900 982,357 -0.15(-14.42%)
Nov 20, 2008 1.260 1.440 0.9400 1.040 2,019,822 -0.42(-28.77%)
Nov 19, 2008 1.670 1.690 1.430 1.460 292,100 -0.22(-13.10%)
Nov 18, 2008 1.990 2.020 1.450 1.680 588,353 -0.33(-16.42%)
Nov 17, 2008 2.120 2.170 2.010 2.010 238,421 -0.14(-6.51%)
Nov 14, 2008 2.270 2.410 2.120 2.150 365,279 -0.17(-7.33%)
Nov 13, 2008 2.060 2.320 1.980 2.320 674,809 +0.26(+12.62%)
Nov 12, 2008 2.250 2.250 1.990 2.060 470,740 -0.20(-8.85%)
Nov 11, 2008 2.250 2.400 2.170 2.260 387,237 -0.01(-0.44%)
Nov 10, 2008 2.540 2.550 2.260 2.270 315,374 -0.22(-8.84%)
Nov 07, 2008 2.640 2.730 2.400 2.490 420,624 -0.15(-5.68%)
Nov 06, 2008 2.730 2.870 2.620 2.640 422,388 -0.02(-0.75%)
Nov 05, 2008 2.910 2.910 2.650 2.660 493,061 -0.19(-6.67%)
Nov 04, 2008 2.990 3.000 2.820 2.850 748,381 -0.04(-1.38%)
Nov 03, 2008 2.820 2.980 2.810 2.890 648,841 +0.07(+2.48%)
Oct 31, 2008 2.850 2.940 2.790 2.820 689,931 -0.03(-1.05%)
Oct 30, 2008 2.850 3.050 2.770 2.850 936,105 +0.14(+5.17%)
Oct 29, 2008 2.250 2.770 2.250 2.710 891,368 +0.40(+17.32%)
Oct 28, 2008 2.300 2.500 2.230 2.310 1,181,723 +0.09(+4.05%)
Oct 27, 2008 2.340 2.500 2.210 2.220 746,648 -0.15(-6.33%)
Oct 24, 2008 2.500 2.520 2.350 2.370 1,056,275 -0.31(-11.57%)
Oct 23, 2008 3.000 3.010 2.640 2.680 1,172,229 -0.21(-7.27%)
Oct 22, 2008 3.080 3.230 2.660 2.890 1,259,131 -0.42(-12.69%)
Oct 21, 2008 3.140 3.360 3.050 3.310 701,542 +0.12(+3.76%)
Oct 20, 2008 3.220 3.440 3.050 3.190 643,976 +0.00(+0.00%)
Oct 17, 2008 3.180 3.290 3.050 3.190 1,302,569 -0.12(-3.63%)
Oct 16, 2008 3.280 3.480 3.110 3.310 980,168 +0.02(+0.61%)
Oct 15, 2008 3.720 3.870 3.290 3.290 1,287,749 -0.51(-13.42%)
Oct 14, 2008 4.350 4.510 3.700 3.800 1,424,201 -0.47(-11.01%)
Oct 13, 2008 6.060 6.210 4.080 4.270 2,802,962 -2.98(-41.10%)
Oct 10, 2008 6.340 7.480 6.120 7.250 734,000 +0.55(+8.21%)
Oct 09, 2008 7.530 7.680 6.550 6.700 480,762 -0.79(-10.55%)
Oct 08, 2008 7.500 8.080 7.310 7.490 578,817 -0.18(-2.35%)
Oct 07, 2008 8.100 8.230 7.650 7.670 487,416 -0.30(-3.76%)
Oct 06, 2008 8.130 8.170 7.620 7.970 585,427 -0.39(-4.67%)
Oct 03, 2008 8.800 9.100 8.350 8.360 492,894 -0.41(-4.68%)
Oct 02, 2008 9.360 9.360 8.740 8.770 525,086 -0.65(-6.90%)
Oct 01, 2008 9.490 9.550 9.280 9.420 543,995 -0.12(-1.26%)
Sep 30, 2008 9.370 9.700 9.130 9.540 422,614 +0.31(+3.36%)
Sep 29, 2008 9.380 9.480 9.000 9.230 582,294 -0.37(-3.85%)
Sep 26, 2008 9.330 9.620 9.020 9.600 0 -0.10(-1.03%)
Sep 25, 2008 9.720 9.800 9.400 9.700 529,464 +0.00(+0.00%)
Sep 24, 2008 9.700 9.910 9.280 9.700 609,161 +0.10(+1.04%)
Sep 23, 2008 10.29 10.42 9.420 9.600 770,622 -0.70(-6.80%)
Sep 22, 2008 10.16 10.49 10.09 10.30 629,725 +0.01(+0.10%)
Sep 19, 2008 10.55 10.55 9.890 10.29 0 +0.66(+6.85%)
Sep 18, 2008 10.09 10.26 9.320 9.630 1,035,736 -0.21(-2.13%)
Sep 17, 2008 10.40 10.76 9.810 9.840 781,119 -0.72(-6.82%)
Sep 16, 2008 10.24 10.94 9.900 10.56 711,526 +0.07(+0.67%)
Sep 15, 2008 10.82 10.85 10.29 10.49 750,597 -0.41(-3.76%)
Sep 12, 2008 11.20 11.22 10.69 10.90 616,942 -0.41(-3.63%)
Sep 11, 2008 11.17 11.39 11.03 11.31 529,503 -0.03(-0.26%)
Sep 10, 2008 11.47 11.47 11.00 11.34 506,963 +0.14(+1.25%)
Sep 09, 2008 12.07 12.12 11.17 11.20 645,571 -0.80(-6.67%)
Sep 08, 2008 11.61 12.00 11.42 12.00 828,482 +0.52(+4.53%)
Sep 05, 2008 11.29 11.50 10.95 11.48 0 +0.06(+0.53%)
Sep 04, 2008 11.50 11.53 11.36 11.42 573,917 -0.27(-2.31%)
Sep 03, 2008 11.53 12.00 11.45 11.69 882,130 +0.11(+0.95%)
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.