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 (%)
Feb 28, 2005 17.10 17.71 17.05 17.60 67,300 +0.60(+3.53%)
Feb 25, 2005 16.90 17.09 16.90 17.00 251,900 +0.00(+0.00%)
Feb 24, 2005 17.00 17.20 16.90 17.00 94,200 +0.00(+0.00%)
Feb 23, 2005 16.90 17.01 16.90 17.00 86,600 +0.15(+0.89%)
Feb 22, 2005 16.96 17.50 16.84 16.85 121,300 -0.21(-1.23%)
Feb 18, 2005 17.06 17.10 17.02 17.06 40,100 +0.01(+0.06%)
Feb 17, 2005 17.10 17.25 17.03 17.05 44,400 -0.12(-0.70%)
Feb 16, 2005 16.85 17.20 16.80 17.17 139,800 +0.32(+1.90%)
Feb 15, 2005 16.80 16.85 16.60 16.85 103,900 +0.17(+1.02%)
Feb 14, 2005 16.85 17.00 16.65 16.68 34,100 -0.09(-0.54%)
Feb 11, 2005 16.90 17.00 16.68 16.77 179,900 -0.04(-0.24%)
Feb 10, 2005 17.32 17.32 16.76 16.81 155,100 -0.50(-2.89%)
Feb 09, 2005 17.55 17.55 17.29 17.31 78,400 -0.19(-1.09%)
Feb 08, 2005 17.51 17.62 17.47 17.50 20,800 +0.00(+0.00%)
Feb 07, 2005 16.75 17.73 16.75 17.50 134,600 +0.65(+3.86%)
Feb 04, 2005 17.05 17.07 16.85 16.85 63,500 -0.20(-1.17%)
Feb 03, 2005 16.95 17.15 16.84 17.05 108,500 +0.05(+0.29%)
Feb 02, 2005 16.95 17.10 16.79 17.00 142,300 +0.00(+0.00%)
Feb 01, 2005 17.50 17.50 16.90 17.00 42,100 -0.50(-2.86%)
Jan 31, 2005 16.40 17.50 16.35 17.50 125,000 +1.22(+7.49%)
Jan 28, 2005 16.22 16.37 16.07 16.28 54,500 +0.05(+0.31%)
Jan 27, 2005 16.06 16.29 16.00 16.23 36,300 +0.19(+1.18%)
Jan 26, 2005 16.05 16.10 16.00 16.04 53,100 +0.04(+0.25%)
Jan 25, 2005 16.14 16.20 15.78 16.00 212,400 -0.11(-0.68%)
Jan 24, 2005 16.50 16.85 16.08 16.11 110,800 -0.38(-2.30%)
Jan 21, 2005 16.43 16.60 16.40 16.49 86,700 +0.06(+0.37%)
Jan 20, 2005 16.70 16.75 16.32 16.43 54,300 -0.32(-1.91%)
Jan 19, 2005 16.85 16.95 16.69 16.75 131,800 -0.10(-0.59%)
Jan 18, 2005 16.78 16.88 16.61 16.85 173,000 +0.15(+0.90%)
Jan 14, 2005 16.93 16.93 16.51 16.70 59,400 -0.23(-1.36%)
Jan 13, 2005 17.05 17.05 16.88 16.93 109,200 -0.18(-1.05%)
Jan 12, 2005 17.20 17.26 17.05 17.11 99,100 -0.09(-0.52%)
Jan 11, 2005 17.10 17.28 17.10 17.20 206,400 +0.08(+0.47%)
Jan 10, 2005 16.70 17.15 16.58 17.12 154,800 +0.42(+2.51%)
Jan 07, 2005 16.24 17.10 16.20 16.70 579,100 +0.46(+2.83%)
Jan 06, 2005 17.40 17.40 14.76 16.24 2,720,800 -2.16(-11.74%)
Jan 05, 2005 18.02 18.60 17.90 18.40 458,900 +0.38(+2.11%)
Jan 04, 2005 17.25 18.40 17.22 18.02 580,700 +0.90(+5.26%)
Jan 03, 2005 17.75 17.90 17.00 17.12 272,200 +0.60(+3.63%)
Dec 31, 2004 16.46 16.60 16.20 16.52 129,200 -0.19(-1.14%)
Dec 30, 2004 16.94 16.98 16.70 16.71 130,400 -0.13(-0.77%)
Dec 29, 2004 16.50 17.07 16.50 16.84 240,100 +0.25(+1.51%)
Dec 28, 2004 16.50 16.70 16.39 16.59 128,600 +0.09(+0.55%)
Dec 27, 2004 16.80 16.93 16.34 16.50 89,600 -0.48(-2.83%)
Dec 23, 2004 17.00 17.10 16.75 16.98 84,300 +0.08(+0.47%)
Dec 22, 2004 17.15 17.47 16.64 16.90 1,598,700 -0.19(-1.11%)
Dec 21, 2004 18.00 18.15 16.90 17.09 251,800 -0.70(-3.93%)
Dec 20, 2004 19.10 19.18 17.71 17.79 241,200 -1.21(-6.37%)
Dec 17, 2004 20.00 20.00 18.77 19.00 580,100 -0.97(-4.86%)
Dec 16, 2004 20.00 20.05 19.90 19.97 115,000 -0.07(-0.35%)
Dec 15, 2004 19.97 20.09 19.85 20.04 115,800 +0.09(+0.45%)
Dec 14, 2004 19.59 20.05 19.40 19.95 196,300 +0.31(+1.58%)
Dec 13, 2004 19.70 20.08 19.50 19.64 114,000 +0.04(+0.20%)
Dec 10, 2004 19.46 19.85 19.45 19.60 78,500 +0.14(+0.72%)
Dec 09, 2004 19.85 19.85 19.32 19.46 123,200 -0.87(-4.28%)
Dec 08, 2004 20.20 20.33 20.05 20.33 66,100 +0.23(+1.14%)
Dec 07, 2004 20.20 20.55 19.95 20.10 112,800 +0.00(+0.00%)
Dec 06, 2004 20.90 21.00 19.95 20.10 107,600 -0.90(-4.29%)
Dec 03, 2004 20.99 21.01 20.80 21.00 72,400 -0.03(-0.14%)
Dec 02, 2004 23.00 23.00 20.55 21.03 920,900 -2.28(-9.78%)
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.