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, 2006 13.00 13.08 11.88 12.96 714,300 -0.23(-1.74%)
Nov 29, 2006 13.61 13.65 13.06 13.19 490,300 -0.30(-2.22%)
Nov 28, 2006 13.48 13.51 13.09 13.49 429,600 +0.02(+0.15%)
Nov 27, 2006 14.20 14.20 13.47 13.47 388,100 -0.70(-4.94%)
Nov 24, 2006 13.89 14.20 13.78 14.17 146,500 +0.20(+1.43%)
Nov 22, 2006 13.97 14.18 13.81 13.97 292,300 -0.02(-0.14%)
Nov 21, 2006 14.10 14.16 13.76 13.99 660,300 -0.16(-1.13%)
Nov 20, 2006 14.17 14.21 13.96 14.15 390,800 -0.05(-0.35%)
Nov 17, 2006 14.10 14.25 13.91 14.20 516,100 +0.05(+0.35%)
Nov 16, 2006 13.95 14.62 13.80 14.15 1,639,900 +0.86(+6.47%)
Nov 15, 2006 13.68 13.70 13.26 13.29 623,400 -0.38(-2.78%)
Nov 14, 2006 13.70 13.88 13.50 13.67 512,400 -0.02(-0.15%)
Nov 13, 2006 13.62 13.88 13.51 13.69 419,700 +0.07(+0.51%)
Nov 10, 2006 13.18 13.62 13.18 13.62 211,300 +0.40(+3.03%)
Nov 09, 2006 13.38 13.38 13.03 13.22 223,300 -0.01(-0.08%)
Nov 08, 2006 13.00 13.33 12.94 13.23 507,000 +0.13(+0.99%)
Nov 07, 2006 12.98 13.22 12.85 13.10 329,300 +0.07(+0.54%)
Nov 06, 2006 13.00 13.17 12.94 13.03 302,300 +0.19(+1.48%)
Nov 03, 2006 13.00 13.09 12.69 12.84 431,100 -0.16(-1.23%)
Nov 02, 2006 12.35 13.20 12.35 13.00 1,130,100 +0.55(+4.42%)
Nov 01, 2006 13.00 13.05 12.37 12.45 372,800 -0.55(-4.23%)
Oct 31, 2006 13.35 13.44 12.96 13.00 592,700 -0.30(-2.26%)
Oct 30, 2006 13.30 13.43 13.14 13.30 411,100 -0.10(-0.75%)
Oct 27, 2006 13.62 13.69 13.35 13.40 409,900 -0.20(-1.47%)
Oct 26, 2006 13.28 13.62 13.07 13.60 417,500 +0.42(+3.19%)
Oct 25, 2006 13.02 13.35 13.00 13.18 656,100 +0.11(+0.84%)
Oct 24, 2006 13.10 13.11 12.92 13.07 482,800 -0.04(-0.31%)
Oct 23, 2006 12.90 13.11 12.90 13.11 367,400 +0.11(+0.85%)
Oct 20, 2006 13.03 13.15 12.80 13.00 669,600 +0.00(+0.00%)
Oct 19, 2006 13.27 13.46 12.81 13.00 616,800 -0.27(-2.03%)
Oct 18, 2006 13.40 13.70 13.19 13.27 614,600 -0.08(-0.60%)
Oct 17, 2006 13.50 13.50 13.18 13.35 589,600 -0.15(-1.11%)
Oct 16, 2006 13.48 13.60 13.40 13.50 881,700 +0.01(+0.07%)
Oct 13, 2006 13.49 13.55 13.40 13.49 574,000 +0.00(+0.00%)
Oct 12, 2006 13.40 13.50 13.36 13.49 939,000 +0.18(+1.35%)
Oct 11, 2006 13.65 13.65 13.27 13.31 387,600 -0.37(-2.70%)
Oct 10, 2006 13.79 13.80 13.58 13.68 342,100 -0.07(-0.51%)
Oct 09, 2006 13.63 13.80 13.53 13.75 753,600 +0.15(+1.10%)
Oct 06, 2006 13.08 13.67 13.04 13.60 1,063,800 +0.56(+4.29%)
Oct 05, 2006 13.60 13.61 12.80 13.04 1,522,400 -1.23(-8.62%)
Oct 04, 2006 13.80 14.32 13.79 14.27 814,000 +0.42(+3.03%)
Oct 03, 2006 13.04 14.00 13.04 13.85 1,268,800 +0.75(+5.73%)
Oct 02, 2006 13.02 13.33 12.94 13.10 269,300 +0.02(+0.15%)
Sep 29, 2006 13.40 13.54 13.00 13.08 875,600 -0.38(-2.82%)
Sep 28, 2006 13.49 13.54 13.16 13.46 493,200 -0.08(-0.59%)
Sep 27, 2006 13.67 13.84 13.41 13.54 497,900 +0.09(+0.67%)
Sep 26, 2006 13.35 13.67 13.25 13.45 364,600 +0.02(+0.15%)
Sep 25, 2006 13.06 13.65 13.05 13.43 509,100 +0.48(+3.71%)
Sep 22, 2006 12.91 13.05 12.67 12.95 255,200 -0.05(-0.38%)
Sep 21, 2006 13.00 13.09 12.87 13.00 258,100 +0.13(+1.01%)
Sep 20, 2006 12.55 13.08 12.55 12.87 436,000 +0.47(+3.79%)
Sep 19, 2006 12.56 12.67 12.22 12.40 459,700 -0.16(-1.27%)
Sep 18, 2006 12.32 12.61 12.30 12.56 529,300 -0.04(-0.32%)
Sep 15, 2006 12.30 12.80 12.27 12.60 431,800 +0.46(+3.79%)
Sep 14, 2006 12.49 12.49 12.10 12.14 366,500 -0.35(-2.80%)
Sep 13, 2006 11.87 12.53 11.84 12.49 473,200 +0.61(+5.13%)
Sep 12, 2006 11.18 11.94 11.18 11.88 575,400 +0.67(+5.98%)
Sep 11, 2006 11.16 11.41 11.14 11.21 264,300 +0.03(+0.27%)
Sep 08, 2006 11.19 11.21 11.10 11.18 275,600 +0.06(+0.54%)
Sep 07, 2006 11.45 11.50 11.10 11.12 290,400 -0.34(-2.97%)
Sep 06, 2006 11.45 11.50 11.35 11.46 211,800 -0.06(-0.52%)
Sep 05, 2006 11.51 11.52 11.35 11.52 210,200 +0.06(+0.52%)
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.