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 30, 2005 16.73 17.14 16.67 17.04 71,500 +0.21(+1.25%)
Nov 29, 2005 17.22 17.28 16.72 16.83 55,600 -0.31(-1.81%)
Nov 28, 2005 17.30 17.30 16.15 17.14 140,400 -0.02(-0.12%)
Nov 25, 2005 17.25 17.37 16.95 17.16 70,900 -0.08(-0.46%)
Nov 23, 2005 17.32 17.55 17.14 17.24 127,300 -0.02(-0.12%)
Nov 22, 2005 17.01 17.66 16.94 17.26 235,700 +0.25(+1.47%)
Nov 21, 2005 16.75 17.04 16.50 17.01 268,300 +0.37(+2.22%)
Nov 18, 2005 16.92 16.93 16.49 16.64 63,300 -0.15(-0.89%)
Nov 17, 2005 16.09 17.09 16.09 16.79 556,000 +1.22(+7.84%)
Nov 16, 2005 15.34 15.65 15.24 15.57 65,600 +0.38(+2.50%)
Nov 15, 2005 15.74 15.77 15.15 15.19 77,000 -0.55(-3.49%)
Nov 14, 2005 15.65 15.90 15.59 15.74 45,100 +0.19(+1.22%)
Nov 11, 2005 15.67 15.75 15.53 15.55 60,400 -0.15(-0.96%)
Nov 10, 2005 15.66 15.72 15.09 15.70 117,200 +0.04(+0.26%)
Nov 09, 2005 15.35 15.67 15.20 15.66 87,700 +0.42(+2.76%)
Nov 08, 2005 15.40 15.49 14.80 15.24 248,800 -0.03(-0.20%)
Nov 07, 2005 15.65 15.68 15.05 15.27 115,800 -0.23(-1.48%)
Nov 04, 2005 15.05 15.50 14.99 15.50 114,600 +0.68(+4.59%)
Nov 03, 2005 14.57 15.17 14.55 14.82 442,500 +0.82(+5.86%)
Nov 02, 2005 13.58 14.26 13.57 14.00 167,500 +0.59(+4.40%)
Nov 01, 2005 13.50 13.57 13.06 13.41 108,400 -0.09(-0.67%)
Oct 31, 2005 12.75 13.74 12.75 13.50 218,500 +0.80(+6.30%)
Oct 28, 2005 12.55 12.84 12.52 12.70 102,400 +0.20(+1.60%)
Oct 27, 2005 12.00 12.65 12.00 12.50 527,800 +0.53(+4.43%)
Oct 26, 2005 11.99 12.13 11.95 11.97 116,900 -0.02(-0.17%)
Oct 25, 2005 12.00 12.05 11.94 11.99 140,100 -0.05(-0.42%)
Oct 24, 2005 12.00 12.23 11.95 12.04 173,200 +0.14(+1.18%)
Oct 21, 2005 12.15 12.20 11.82 11.90 151,800 -0.22(-1.82%)
Oct 20, 2005 12.36 12.62 12.10 12.12 132,300 -0.21(-1.70%)
Oct 19, 2005 12.05 12.35 11.91 12.33 123,600 +0.34(+2.84%)
Oct 18, 2005 12.30 12.30 11.78 11.99 176,200 -0.26(-2.12%)
Oct 17, 2005 12.31 12.37 12.14 12.25 110,500 +0.01(+0.08%)
Oct 14, 2005 12.55 12.71 12.19 12.24 162,900 -0.15(-1.21%)
Oct 13, 2005 12.27 12.55 12.20 12.39 143,100 +0.18(+1.47%)
Oct 12, 2005 12.97 12.97 12.11 12.21 230,300 -0.76(-5.86%)
Oct 11, 2005 13.05 13.17 12.85 12.97 224,400 -0.01(-0.08%)
Oct 10, 2005 13.41 13.41 12.60 12.98 341,000 +0.52(+4.17%)
Oct 07, 2005 12.36 12.94 12.12 12.46 332,300 +0.10(+0.81%)
Oct 06, 2005 13.73 13.86 12.11 12.36 1,437,400 -2.15(-14.82%)
Oct 05, 2005 15.35 15.35 14.51 14.51 168,200 -0.78(-5.10%)
Oct 04, 2005 15.94 15.94 15.29 15.29 132,200 -0.66(-4.14%)
Oct 03, 2005 16.45 16.56 15.92 15.95 214,000 -0.45(-2.74%)
Sep 30, 2005 16.32 16.46 16.23 16.40 344,700 +0.11(+0.68%)
Sep 29, 2005 16.25 16.34 16.24 16.29 401,600 +0.04(+0.25%)
Sep 28, 2005 16.23 16.34 16.09 16.25 177,400 -0.01(-0.06%)
Sep 27, 2005 16.45 16.56 16.11 16.26 115,800 -0.04(-0.25%)
Sep 26, 2005 16.15 16.59 16.04 16.30 255,800 +0.41(+2.58%)
Sep 23, 2005 15.89 15.93 15.36 15.89 322,100 +0.60(+3.92%)
Sep 22, 2005 14.82 15.50 14.49 15.29 568,800 +0.44(+2.96%)
Sep 21, 2005 15.22 15.29 14.85 14.85 269,900 -0.55(-3.57%)
Sep 20, 2005 16.52 16.52 15.14 15.40 328,600 -1.11(-6.72%)
Sep 19, 2005 16.69 16.86 16.37 16.51 360,400 -0.16(-0.96%)
Sep 16, 2005 16.00 16.71 16.00 16.67 499,300 +0.75(+4.71%)
Sep 15, 2005 15.53 15.94 15.49 15.92 187,800 +0.48(+3.11%)
Sep 14, 2005 15.29 15.72 15.24 15.44 455,000 +0.15(+0.98%)
Sep 13, 2005 15.45 15.55 15.25 15.29 380,800 -0.18(-1.16%)
Sep 12, 2005 15.54 15.59 15.40 15.47 96,100 -0.01(-0.06%)
Sep 09, 2005 15.35 15.57 15.10 15.48 65,200 +0.16(+1.04%)
Sep 08, 2005 15.63 15.66 15.15 15.32 272,600 -0.35(-2.23%)
Sep 07, 2005 15.85 15.88 15.46 15.67 470,500 -0.22(-1.38%)
Sep 06, 2005 16.00 16.05 15.53 15.89 270,100 -0.06(-0.38%)
Sep 02, 2005 15.85 16.04 15.76 15.95 116,400 -0.05(-0.31%)
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.