NEW YORK & COMPANY $4.86

up +0.13


21/5/2013 04:21 PM  |  NYSE : NWY  |  Industries : Retail Trade / Clothing Stores
Type:

NWY historical data

Date Open High Low Close Volume
5/20/2013 4.73 4.75 4.70 4.73 715
5/17/2013 4.71 4.76 4.62 4.71 1552
5/16/2013 4.70 4.77 4.66 4.71 1200
5/15/2013 4.59 4.72 4.59 4.70 954
5/14/2013 4.57 4.62 4.57 4.59 846
5/13/2013 4.56 4.58 4.54 4.57 1309
5/10/2013 4.50 4.59 4.48 4.56 908
5/9/2013 4.43 4.51 4.42 4.48 558
5/8/2013 4.48 4.50 4.43 4.44 805
5/7/2013 4.55 4.57 4.43 4.52 960
5/6/2013 4.44 4.60 4.37 4.51 1314
5/3/2013 4.43 4.49 4.34 4.42 892
5/2/2013 5.02 5.02 4.36 4.38 588
5/1/2013 4.43 4.46 4.27 4.35 1172
4/30/2013 4.37 4.50 4.27 4.46 1607
4/29/2013 4.35 4.43 4.30 4.33 696
4/26/2013 4.35 4.35 4.14 4.33 1617
4/25/2013 4.21 4.37 4.19 4.33 1216
4/24/2013 4.14 4.22 4.14 4.21 304
4/23/2013 4.04 4.15 3.99 4.13 3148
4/22/2013 4.20 4.24 3.99 4.01 3852
4/19/2013 4.21 4.25 4.13 4.17 1104
4/18/2013 4.25 4.28 4.15 4.23 1233
4/17/2013 4.25 4.32 4.21 4.24 1831
4/16/2013 4.38 4.49 4.28 4.31 2807
4/15/2013 4.84 4.93 4.28 4.30 6823
4/12/2013 4.26 4.29 4.21 4.24 963
4/11/2013 4.23 4.33 4.22 4.29 1130
4/10/2013 4.13 4.25 4.09 4.25 750
4/9/2013 4.18 4.23 4.12 4.13 437
4/8/2013 4.20 4.21 4.15 4.19 669
4/5/2013 4.19 4.25 4.12 4.20 352
4/4/2013 4.03 4.24 4.03 4.23 540
4/3/2013 4.02 4.06 3.96 4.02 562
4/2/2013 4.08 4.11 3.97 4.01 722
4/1/2013 4.13 4.21 3.96 4.06 1284
3/28/2013 4.11 4.14 4.06 4.09 1622
3/27/2013 4.18 4.18 4.11 4.14 941
3/26/2013 4.24 4.25 4.17 4.21 2442
3/25/2013 4.37 4.37 4.12 4.20 2406
3/22/2013 4.13 4.47 3.59 4.37 2472
3/21/2013 4.45 4.55 4.44 4.55 1175
3/20/2013 4.53 4.53 4.46 4.50 483
3/19/2013 4.46 4.54 4.40 4.48 621
3/18/2013 4.42 4.54 4.41 4.42 1128
3/15/2013 4.60 4.65 4.46 4.49 1369
3/14/2013 4.40 4.62 4.38 4.62 1243
3/13/2013 4.37 4.42 4.35 4.40 487
3/12/2013 4.40 4.43 4.34 4.38 420
3/11/2013 4.35 4.48 4.25 4.43 702
3/8/2013 4.34 4.37 4.20 4.36 5494
3/7/2013 4.24 4.31 4.22 4.30 715
3/6/2013 4.36 4.37 4.23 4.25 544
3/5/2013 4.40 4.43 4.33 4.37 698
3/4/2013 4.29 4.38 4.28 4.37 463
3/1/2013 4.26 4.34 4.17 4.32 537
2/28/2013 4.20 4.33 4.20 4.31 421
2/27/2013 4.21 4.27 4.20 4.21 423
2/26/2013 4.28 4.28 4.20 4.22 534
2/25/2013 4.36 4.36 4.19 4.23 1256
2/22/2013 4.40 4.40 4.30 4.33 719
2/21/2013 4.38 4.45 4.32 4.38 376
2/20/2013 4.39 4.50 4.37 4.37 974
2/19/2013 4.33 4.45 4.32 4.37 866
2/15/2013 4.45 4.50 4.26 4.31 1496
2/14/2013 4.44 4.48 4.39 4.46 1601
2/13/2013 4.33 4.49 4.27 4.48 1843
2/12/2013 4.24 4.44 4.16 4.30 1605
2/11/2013 3.90 4.05 3.88 4.00 1550
2/8/2013 3.90 3.91 3.86 3.89 781
2/7/2013 3.91 3.91 3.84 3.90 701
2/6/2013 3.90 3.97 3.87 3.90 1439
2/5/2013 3.96 4.00 3.85 3.90 2489
2/4/2013 3.87 3.97 3.83 3.94 1146
2/1/2013 3.94 3.96 3.90 3.91 645
1/31/2013 3.85 3.96 3.83 3.91 578
1/30/2013 3.95 3.96 3.80 3.85 711
1/29/2013 3.83 3.97 3.80 3.94 983
1/28/2013 3.83 3.85 3.80 3.84 356
1/25/2013 3.83 3.84 3.80 3.83 816
1/24/2013 3.80 3.89 3.80 3.81 224
1/23/2013 3.82 3.84 3.77 3.80 752
1/22/2013 3.85 3.94 3.78 3.81 1275
1/18/2013 3.75 3.91 3.75 3.81 1349
1/17/2013 3.73 3.79 3.71 3.76 641
1/16/2013 3.66 3.72 3.66 3.71 370
1/15/2013 3.61 3.70 3.61 3.66 552
1/14/2013 3.74 3.74 3.63 3.65 242
1/11/2013 3.69 3.75 3.69 3.74 333
1/10/2013 3.63 3.68 3.60 3.67 1434
1/9/2013 3.60 3.69 3.59 3.62 1273
1/8/2013 3.61 3.62 3.59 3.59 692
1/7/2013 3.68 3.72 3.61 3.62 884
1/4/2013 3.79 3.82 3.62 3.72 2205
1/3/2013 3.78 3.88 3.74 3.76 823
1/2/2013 3.92 3.94 3.66 3.76 2114
12/31/2012 3.59 3.84 3.56 3.81 562
12/28/2012 3.61 3.63 3.57 3.60 744
12/27/2012 3.62 3.67 3.58 3.62 625
12/26/2012 3.64 3.64 3.59 3.60 411
Marketplace
Trading Center