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, 2007 12.20 12.36 12.06 12.23 389,734 +0.12(+0.99%)
May 30, 2007 11.89 12.11 11.75 12.11 462,600 +0.22(+1.85%)
May 29, 2007 12.06 12.20 11.73 11.89 769,321 -0.08(-0.67%)
May 25, 2007 12.10 12.28 11.96 11.97 833,084 -0.13(-1.07%)
May 24, 2007 14.68 13.41 11.86 12.10 1,976,300 -1.41(-10.44%)
May 23, 2007 13.23 13.51 13.15 13.51 474,300 +0.27(+2.04%)
May 22, 2007 13.32 13.45 13.13 13.24 165,300 -0.07(-0.53%)
May 21, 2007 13.07 13.35 13.03 13.31 332,800 +0.27(+2.07%)
May 18, 2007 12.80 13.10 12.80 13.04 291,400 +0.24(+1.87%)
May 17, 2007 12.59 12.94 12.59 12.80 371,400 +0.19(+1.51%)
May 16, 2007 12.84 12.93 12.57 12.61 323,900 -0.21(-1.64%)
May 15, 2007 13.18 13.32 12.78 12.82 374,553 -0.32(-2.44%)
May 14, 2007 13.55 13.54 13.10 13.14 664,100 -0.41(-3.03%)
May 11, 2007 13.37 13.57 13.30 13.55 675,800 +0.27(+2.03%)
May 10, 2007 13.25 13.66 13.21 13.28 835,200 -0.47(-3.42%)
May 09, 2007 13.46 13.87 13.40 13.75 367,170 +0.29(+2.15%)
May 08, 2007 13.60 13.65 13.41 13.46 280,700 -0.14(-1.03%)
May 07, 2007 13.64 13.80 13.47 13.60 434,200 +0.09(+0.67%)
May 04, 2007 13.71 13.76 13.45 13.51 360,700 -0.15(-1.10%)
May 03, 2007 13.77 13.91 13.65 13.66 537,270 -0.08(-0.58%)
May 02, 2007 13.76 14.19 13.70 13.74 232,900 -0.03(-0.22%)
May 01, 2007 13.97 13.98 13.47 13.77 286,000 -0.20(-1.43%)
Apr 30, 2007 14.19 14.20 13.93 13.97 218,600 -0.16(-1.13%)
Apr 27, 2007 14.12 14.19 14.00 14.13 151,700 +0.00(+0.00%)
Apr 26, 2007 14.08 14.16 14.01 14.13 210,100 +0.02(+0.14%)
Apr 25, 2007 14.11 14.25 13.83 14.11 290,400 +0.10(+0.71%)
Apr 24, 2007 13.94 14.05 13.81 14.01 293,000 +0.05(+0.36%)
Apr 23, 2007 14.08 14.23 13.91 13.96 171,200 -0.19(-1.34%)
Apr 20, 2007 14.20 14.30 14.01 14.15 338,553 +0.15(+1.07%)
Apr 19, 2007 15.82 15.82 13.97 14.00 304,300 -0.22(-1.55%)
Apr 18, 2007 14.26 14.35 14.12 14.22 210,000 -0.17(-1.18%)
Apr 17, 2007 14.25 14.47 14.25 14.39 355,000 -0.04(-0.28%)
Apr 16, 2007 14.55 14.61 14.38 14.43 308,200 -0.02(-0.14%)
Apr 13, 2007 14.50 14.62 14.37 14.45 489,000 -0.05(-0.34%)
Apr 12, 2007 14.68 14.87 14.35 14.50 805,300 -0.17(-1.16%)
Apr 11, 2007 15.17 15.20 14.11 14.67 693,900 -0.53(-3.49%)
Apr 10, 2007 15.33 15.60 15.06 15.20 689,000 +0.00(+0.00%)
Apr 09, 2007 15.71 15.72 15.09 15.20 576,600 -0.55(-3.49%)
Apr 05, 2007 15.67 15.80 15.55 15.75 129,000 +0.01(+0.06%)
Apr 04, 2007 15.75 15.85 15.42 15.74 535,800 +0.00(+0.00%)
Apr 03, 2007 15.95 15.97 15.67 15.74 723,100 -0.15(-0.94%)
Apr 02, 2007 15.31 15.90 15.31 15.89 200,100 +0.10(+0.63%)
Mar 30, 2007 15.91 16.00 15.64 15.79 245,900 -0.10(-0.63%)
Mar 29, 2007 15.90 15.98 15.55 15.89 293,100 +0.05(+0.32%)
Mar 28, 2007 15.12 15.84 14.97 15.84 510,700 +0.61(+4.01%)
Mar 27, 2007 15.31 15.45 15.05 15.23 258,500 -0.18(-1.17%)
Mar 26, 2007 15.29 15.45 15.25 15.41 241,100 +0.10(+0.65%)
Mar 23, 2007 15.20 15.45 15.11 15.31 306,400 -0.04(-0.26%)
Mar 22, 2007 15.25 15.65 14.97 15.35 747,600 -0.65(-4.06%)
Mar 21, 2007 15.41 16.20 15.29 16.00 512,400 +0.58(+3.76%)
Mar 20, 2007 15.47 15.55 15.24 15.42 183,200 -0.08(-0.52%)
Mar 19, 2007 14.89 15.65 14.75 15.50 460,200 +0.71(+4.80%)
Mar 16, 2007 14.92 15.00 14.70 14.79 234,100 -0.12(-0.80%)
Mar 15, 2007 14.68 15.04 14.68 14.91 180,000 +0.26(+1.77%)
Mar 14, 2007 14.95 14.96 14.40 14.65 248,600 -0.37(-2.46%)
Mar 13, 2007 15.24 15.23 14.79 15.02 355,400 -0.22(-1.44%)
Mar 12, 2007 15.06 15.25 15.02 15.24 131,600 +0.10(+0.66%)
Mar 09, 2007 15.49 15.49 14.95 15.14 281,500 -0.29(-1.88%)
Mar 08, 2007 13.95 15.44 13.95 15.43 896,300 +2.11(+15.84%)
Mar 07, 2007 13.50 13.59 13.30 13.32 491,100 -0.23(-1.70%)
Mar 06, 2007 13.70 13.86 13.47 13.55 382,200 +0.08(+0.59%)
Mar 05, 2007 14.26 14.26 13.41 13.47 561,600 -0.94(-6.52%)
Mar 02, 2007 14.48 14.60 14.25 14.41 254,900 -0.14(-0.96%)
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.