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 (%)
May 31, 2005 18.30 18.30 17.90 18.20 209,900 -0.11(-0.60%)
May 27, 2005 18.51 18.53 18.24 18.31 59,600 -0.19(-1.03%)
May 26, 2005 18.38 18.76 18.38 18.50 58,800 +0.10(+0.54%)
May 25, 2005 18.79 18.87 18.35 18.40 55,500 -0.29(-1.55%)
May 24, 2005 18.62 18.95 18.50 18.69 68,800 +0.15(+0.81%)
May 23, 2005 18.80 18.84 18.54 18.54 114,600 -0.26(-1.38%)
May 20, 2005 18.80 18.83 18.60 18.80 88,700 +0.10(+0.53%)
May 19, 2005 18.80 19.75 18.48 18.70 305,400 -0.10(-0.53%)
May 18, 2005 18.45 18.91 18.40 18.80 289,800 +0.41(+2.23%)
May 17, 2005 18.56 18.65 18.28 18.39 85,400 -0.17(-0.92%)
May 16, 2005 18.33 18.64 18.30 18.56 126,300 +0.47(+2.60%)
May 13, 2005 18.65 18.69 17.80 18.09 117,000 -0.41(-2.22%)
May 12, 2005 19.00 19.00 18.35 18.50 112,200 -0.48(-2.53%)
May 11, 2005 18.85 19.06 18.75 18.98 25,400 +0.13(+0.69%)
May 10, 2005 19.27 19.32 18.76 18.85 60,900 -0.40(-2.08%)
May 09, 2005 19.39 19.50 19.14 19.25 76,000 +0.13(+0.68%)
May 06, 2005 18.66 19.12 18.56 19.12 73,600 +0.71(+3.86%)
May 05, 2005 18.25 18.80 18.15 18.41 234,700 -1.00(-5.15%)
May 04, 2005 19.76 19.76 19.41 19.41 43,000 -0.12(-0.61%)
May 03, 2005 19.78 19.79 19.52 19.53 36,400 +0.00(+0.00%)
May 02, 2005 19.43 19.98 19.35 19.53 47,800 +0.35(+1.82%)
Apr 29, 2005 18.80 19.50 18.29 19.18 75,900 +0.55(+2.95%)
Apr 28, 2005 17.63 20.00 17.56 18.63 205,300 +0.99(+5.61%)
Apr 27, 2005 16.88 17.82 16.88 17.64 84,700 +0.86(+5.13%)
Apr 26, 2005 17.75 17.85 16.77 16.78 92,300 -0.92(-5.20%)
Apr 25, 2005 17.43 18.00 17.43 17.70 46,200 +0.35(+2.02%)
Apr 22, 2005 17.95 18.06 16.41 17.35 72,700 -0.54(-3.02%)
Apr 21, 2005 17.40 18.15 17.40 17.89 164,700 +0.74(+4.31%)
Apr 20, 2005 18.04 18.08 17.15 17.15 85,200 -0.88(-4.88%)
Apr 19, 2005 18.02 18.15 17.85 18.03 40,200 +0.01(+0.06%)
Apr 18, 2005 17.39 18.08 17.39 18.02 52,100 +0.63(+3.62%)
Apr 15, 2005 17.63 17.86 17.38 17.39 56,500 -0.26(-1.47%)
Apr 14, 2005 18.30 18.35 17.65 17.65 96,200 -0.73(-3.97%)
Apr 13, 2005 18.65 18.80 18.36 18.38 66,700 -0.39(-2.08%)
Apr 12, 2005 18.50 18.77 18.32 18.77 225,200 +0.27(+1.46%)
Apr 11, 2005 18.72 18.75 18.32 18.50 90,200 -0.18(-0.96%)
Apr 08, 2005 19.70 19.70 18.68 18.68 88,200 -0.87(-4.45%)
Apr 07, 2005 19.75 19.75 19.10 19.55 52,400 -0.03(-0.15%)
Apr 06, 2005 19.65 19.80 18.98 19.58 106,800 +0.09(+0.46%)
Apr 05, 2005 19.35 19.80 19.30 19.49 33,400 +0.15(+0.78%)
Apr 04, 2005 19.75 19.75 19.25 19.34 34,800 -0.30(-1.53%)
Apr 01, 2005 20.01 20.10 19.50 19.64 98,300 -0.43(-2.14%)
Mar 31, 2005 18.95 20.85 18.62 20.07 226,000 +0.97(+5.08%)
Mar 30, 2005 19.00 19.20 18.80 19.10 84,300 +0.30(+1.60%)
Mar 29, 2005 19.80 19.80 18.75 18.80 97,100 -1.16(-5.81%)
Mar 28, 2005 19.52 19.96 19.52 19.96 26,300 +0.42(+2.15%)
Mar 24, 2005 19.35 19.75 19.25 19.54 53,600 +0.27(+1.40%)
Mar 23, 2005 18.93 19.40 18.93 19.27 104,200 +0.37(+1.96%)
Mar 22, 2005 19.15 19.17 18.75 18.90 111,800 -0.15(-0.79%)
Mar 21, 2005 19.59 19.60 19.04 19.05 233,700 -0.54(-2.76%)
Mar 18, 2005 20.30 20.30 19.33 19.59 128,600 -0.62(-3.07%)
Mar 17, 2005 19.65 20.65 19.50 20.21 165,400 +0.64(+3.27%)
Mar 16, 2005 19.25 19.84 19.17 19.57 80,500 +0.32(+1.66%)
Mar 15, 2005 19.35 19.35 19.03 19.25 80,900 -0.03(-0.16%)
Mar 14, 2005 19.10 19.53 19.05 19.28 35,200 +0.12(+0.63%)
Mar 11, 2005 19.21 19.21 18.92 19.16 48,800 +0.00(+0.00%)
Mar 10, 2005 19.85 19.85 19.16 19.16 64,300 -0.79(-3.96%)
Mar 09, 2005 20.13 20.15 19.59 19.95 69,100 -0.23(-1.14%)
Mar 08, 2005 20.45 20.50 20.17 20.18 218,000 -0.27(-1.32%)
Mar 07, 2005 20.45 20.52 20.24 20.45 63,800 -0.01(-0.05%)
Mar 04, 2005 20.60 20.76 20.25 20.46 165,800 +0.03(+0.15%)
Mar 03, 2005 20.85 20.85 19.96 20.43 279,200 +0.44(+2.20%)
Mar 02, 2005 19.47 20.00 19.25 19.99 132,100 +0.57(+2.94%)
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.