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 (%)
Mar 31, 2006 14.62 15.05 14.50 14.94 514,900 +0.35(+2.40%)
Mar 30, 2006 15.05 15.17 14.51 14.59 432,200 -0.62(-4.08%)
Mar 29, 2006 15.88 15.88 15.06 15.21 699,800 -0.17(-1.11%)
Mar 28, 2006 15.80 15.81 15.03 15.38 392,800 -0.43(-2.72%)
Mar 27, 2006 15.95 16.01 15.66 15.81 411,100 -0.19(-1.19%)
Mar 24, 2006 15.84 16.03 15.80 16.00 155,700 +0.12(+0.76%)
Mar 23, 2006 15.91 16.10 15.75 15.88 383,800 +0.00(+0.00%)
Mar 22, 2006 15.86 16.05 15.71 15.88 351,100 +0.02(+0.13%)
Mar 21, 2006 15.90 16.05 15.79 15.86 443,300 -0.02(-0.13%)
Mar 20, 2006 15.27 15.90 15.22 15.88 221,500 +0.53(+3.45%)
Mar 17, 2006 15.32 15.50 15.24 15.35 377,200 +0.03(+0.20%)
Mar 16, 2006 15.78 16.17 15.31 15.32 330,300 -0.44(-2.79%)
Mar 15, 2006 15.80 15.95 15.67 15.76 138,800 -0.04(-0.25%)
Mar 14, 2006 15.78 15.87 15.62 15.80 234,400 +0.06(+0.38%)
Mar 13, 2006 15.88 15.88 15.69 15.74 177,800 -0.01(-0.06%)
Mar 10, 2006 15.94 15.94 15.50 15.75 579,900 -0.18(-1.13%)
Mar 09, 2006 14.90 16.00 14.83 15.93 1,725,400 +1.13(+7.64%)
Mar 08, 2006 14.01 14.94 13.99 14.80 677,700 +0.80(+5.71%)
Mar 07, 2006 14.04 14.10 13.87 14.00 568,600 -0.05(-0.36%)
Mar 06, 2006 13.64 14.14 13.64 14.05 348,500 +0.13(+0.93%)
Mar 03, 2006 14.03 14.15 13.57 13.92 906,200 -0.08(-0.57%)
Mar 02, 2006 15.50 15.51 13.36 14.00 3,607,000 -2.73(-16.32%)
Mar 01, 2006 16.88 17.07 16.66 16.73 256,600 -0.14(-0.83%)
Feb 28, 2006 17.00 17.01 16.70 16.87 132,400 -0.13(-0.76%)
Feb 27, 2006 16.67 17.00 16.40 17.00 314,800 +0.29(+1.74%)
Feb 24, 2006 17.20 17.21 16.56 16.71 225,400 -0.54(-3.13%)
Feb 23, 2006 17.47 17.47 17.00 17.25 454,600 -0.35(-1.99%)
Feb 22, 2006 17.50 17.88 17.39 17.60 925,100 +0.17(+0.98%)
Feb 21, 2006 17.15 17.46 16.40 17.43 570,500 +0.39(+2.29%)
Feb 17, 2006 17.98 17.98 16.92 17.04 609,100 -0.91(-5.07%)
Feb 16, 2006 18.01 18.05 17.70 17.95 213,400 -0.06(-0.33%)
Feb 15, 2006 17.85 18.01 17.63 18.01 300,300 +0.10(+0.56%)
Feb 14, 2006 17.94 18.08 17.59 17.91 217,900 +0.07(+0.39%)
Feb 13, 2006 17.64 18.14 17.35 17.84 235,800 +0.09(+0.51%)
Feb 10, 2006 17.55 17.80 17.25 17.75 162,700 -0.06(-0.34%)
Feb 09, 2006 18.10 18.23 17.62 17.81 209,500 -0.24(-1.33%)
Feb 08, 2006 17.90 18.16 17.70 18.05 284,800 +0.30(+1.69%)
Feb 07, 2006 18.16 18.33 17.56 17.75 171,400 -0.22(-1.22%)
Feb 06, 2006 18.00 18.18 17.65 17.97 433,400 -0.08(-0.44%)
Feb 03, 2006 17.55 18.37 17.50 18.05 634,800 +0.43(+2.44%)
Feb 02, 2006 17.90 18.09 16.83 17.62 2,150,100 -1.77(-9.13%)
Feb 01, 2006 19.14 19.50 19.14 19.39 293,400 +0.01(+0.05%)
Jan 31, 2006 18.90 19.40 18.80 19.38 380,000 +0.45(+2.38%)
Jan 30, 2006 19.21 19.21 18.81 18.93 173,800 -0.25(-1.30%)
Jan 27, 2006 19.10 19.26 18.90 19.18 444,000 +0.40(+2.13%)
Jan 26, 2006 18.96 19.33 18.75 18.78 3,338,200 +0.21(+1.13%)
Jan 25, 2006 19.16 19.16 18.33 18.57 604,400 -0.55(-2.88%)
Jan 24, 2006 18.60 19.45 18.50 19.12 302,000 +0.57(+3.07%)
Jan 23, 2006 18.94 19.12 18.52 18.55 163,400 -0.49(-2.57%)
Jan 20, 2006 19.52 19.76 18.87 19.04 148,900 -0.40(-2.06%)
Jan 19, 2006 19.45 19.67 19.27 19.44 189,100 +0.09(+0.47%)
Jan 18, 2006 19.55 19.76 19.25 19.35 221,500 -0.41(-2.07%)
Jan 17, 2006 20.30 20.55 19.55 19.76 396,900 -0.54(-2.66%)
Jan 13, 2006 21.90 21.91 20.15 20.30 249,600 -1.68(-7.64%)
Jan 12, 2006 22.38 22.59 21.92 21.98 137,500 -0.32(-1.43%)
Jan 11, 2006 22.50 22.50 21.87 22.30 93,500 -0.20(-0.89%)
Jan 10, 2006 22.00 22.50 21.71 22.50 213,800 +0.40(+1.81%)
Jan 09, 2006 21.80 22.14 21.45 22.10 402,000 +0.31(+1.42%)
Jan 06, 2006 21.75 21.94 21.27 21.79 289,500 +0.27(+1.25%)
Jan 05, 2006 21.90 21.90 19.02 21.52 1,062,500 -1.11(-4.90%)
Jan 04, 2006 21.70 22.63 21.68 22.63 380,200 +0.99(+4.57%)
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.