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 31, 2007 10.14 10.20 9.690 9.750 584,300 -0.29(-2.89%)
Jul 30, 2007 10.05 10.12 9.820 10.04 411,800 -0.01(-0.10%)
Jul 27, 2007 10.50 10.57 10.03 10.05 753,800 -0.45(-4.29%)
Jul 26, 2007 10.79 10.84 10.35 10.50 679,300 -0.42(-3.85%)
Jul 25, 2007 11.12 11.17 10.77 10.92 424,900 -0.16(-1.44%)
Jul 24, 2007 11.30 11.36 10.99 11.08 386,400 -0.23(-2.03%)
Jul 23, 2007 11.47 11.51 11.28 11.31 259,500 -0.09(-0.79%)
Jul 20, 2007 11.73 11.73 11.35 11.40 310,600 -0.36(-3.06%)
Jul 19, 2007 11.68 11.78 11.61 11.76 279,200 +0.21(+1.82%)
Jul 18, 2007 11.60 11.61 11.45 11.55 373,200 -0.07(-0.60%)
Jul 17, 2007 11.61 11.74 11.55 11.62 559,000 -0.03(-0.26%)
Jul 16, 2007 11.73 11.73 11.49 11.65 268,700 -0.09(-0.77%)
Jul 13, 2007 11.68 11.78 11.59 11.74 168,300 +0.04(+0.34%)
Jul 12, 2007 11.36 11.71 11.34 11.70 430,700 +0.43(+3.82%)
Jul 11, 2007 11.12 11.30 11.10 11.27 394,700 +0.13(+1.17%)
Jul 10, 2007 11.23 11.34 11.08 11.14 517,500 -0.19(-1.68%)
Jul 09, 2007 11.30 11.37 11.25 11.33 436,300 +0.01(+0.09%)
Jul 06, 2007 11.04 11.37 10.92 11.32 272,800 +0.27(+2.44%)
Jul 05, 2007 10.96 11.09 10.84 11.05 275,900 +0.08(+0.73%)
Jul 03, 2007 10.86 10.97 10.78 10.97 137,900 +0.15(+1.39%)
Jul 02, 2007 10.96 11.10 10.79 10.82 221,000 -0.14(-1.28%)
Jun 29, 2007 11.01 11.09 10.88 10.96 194,900 -0.03(-0.27%)
Jun 28, 2007 11.13 11.17 10.99 10.99 192,100 -0.14(-1.26%)
Jun 27, 2007 10.88 11.15 10.80 11.13 213,200 +0.17(+1.55%)
Jun 26, 2007 10.82 11.10 10.82 10.96 478,100 +0.14(+1.29%)
Jun 25, 2007 10.88 11.10 10.75 10.82 406,900 -0.06(-0.55%)
Jun 22, 2007 10.95 11.01 10.73 10.88 664,100 -0.13(-1.18%)
Jun 21, 2007 11.10 11.25 10.99 11.01 628,800 -0.10(-0.90%)
Jun 20, 2007 11.31 11.37 11.10 11.11 588,300 -0.19(-1.68%)
Jun 19, 2007 11.46 11.53 11.29 11.30 375,700 -0.22(-1.91%)
Jun 18, 2007 11.48 11.58 11.47 11.52 301,300 +0.03(+0.26%)
Jun 15, 2007 11.46 11.54 11.32 11.49 533,800 +0.21(+1.86%)
Jun 14, 2007 11.20 11.35 11.11 11.28 588,200 +0.06(+0.53%)
Jun 13, 2007 11.27 11.35 11.06 11.22 609,200 -0.01(-0.09%)
Jun 12, 2007 11.32 11.39 11.18 11.23 461,700 -0.22(-1.92%)
Jun 11, 2007 11.45 11.55 11.33 11.45 647,100 +0.00(+0.00%)
Jun 08, 2007 11.48 11.59 11.25 11.45 596,600 -0.03(-0.26%)
Jun 07, 2007 11.57 11.72 11.42 11.48 564,000 -0.09(-0.78%)
Jun 06, 2007 11.75 11.85 11.47 11.57 671,469 -0.18(-1.53%)
Jun 05, 2007 12.22 12.22 11.73 11.75 953,200 -0.45(-3.69%)
Jun 04, 2007 12.28 12.48 12.15 12.20 525,900 -0.08(-0.65%)
Jun 01, 2007 12.39 12.44 12.11 12.28 282,600 +0.05(+0.41%)
May 31, 2007 12.20 12.36 12.06 12.23 389,734 +0.12(+0.99%)
May 30, 2007 11.89 12.11 11.75 12.11 462,600 +0.22(+1.85%)
May 29, 2007 12.06 12.20 11.73 11.89 769,321 -0.08(-0.67%)
May 25, 2007 12.10 12.28 11.96 11.97 833,084 -0.13(-1.07%)
May 24, 2007 14.68 13.41 11.86 12.10 1,976,300 -1.41(-10.44%)
May 23, 2007 13.23 13.51 13.15 13.51 474,300 +0.27(+2.04%)
May 22, 2007 13.32 13.45 13.13 13.24 165,300 -0.07(-0.53%)
May 21, 2007 13.07 13.35 13.03 13.31 332,800 +0.27(+2.07%)
May 18, 2007 12.80 13.10 12.80 13.04 291,400 +0.24(+1.87%)
May 17, 2007 12.59 12.94 12.59 12.80 371,400 +0.19(+1.51%)
May 16, 2007 12.84 12.93 12.57 12.61 323,900 -0.21(-1.64%)
May 15, 2007 13.18 13.32 12.78 12.82 374,553 -0.32(-2.44%)
May 14, 2007 13.55 13.54 13.10 13.14 664,100 -0.41(-3.03%)
May 11, 2007 13.37 13.57 13.30 13.55 675,800 +0.27(+2.03%)
May 10, 2007 13.25 13.66 13.21 13.28 835,200 -0.47(-3.42%)
May 09, 2007 13.46 13.87 13.40 13.75 367,170 +0.29(+2.15%)
May 08, 2007 13.60 13.65 13.41 13.46 280,700 -0.14(-1.03%)
May 07, 2007 13.64 13.80 13.47 13.60 434,200 +0.09(+0.67%)
May 04, 2007 13.71 13.76 13.45 13.51 360,700 -0.15(-1.10%)
May 03, 2007 13.77 13.91 13.65 13.66 537,270 -0.08(-0.58%)
May 02, 2007 13.76 14.19 13.70 13.74 232,900 -0.03(-0.22%)
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.