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 (%)
Oct 31, 2005 12.75 13.74 12.75 13.50 218,500 +0.80(+6.30%)
Oct 28, 2005 12.55 12.84 12.52 12.70 102,400 +0.20(+1.60%)
Oct 27, 2005 12.00 12.65 12.00 12.50 527,800 +0.53(+4.43%)
Oct 26, 2005 11.99 12.13 11.95 11.97 116,900 -0.02(-0.17%)
Oct 25, 2005 12.00 12.05 11.94 11.99 140,100 -0.05(-0.42%)
Oct 24, 2005 12.00 12.23 11.95 12.04 173,200 +0.14(+1.18%)
Oct 21, 2005 12.15 12.20 11.82 11.90 151,800 -0.22(-1.82%)
Oct 20, 2005 12.36 12.62 12.10 12.12 132,300 -0.21(-1.70%)
Oct 19, 2005 12.05 12.35 11.91 12.33 123,600 +0.34(+2.84%)
Oct 18, 2005 12.30 12.30 11.78 11.99 176,200 -0.26(-2.12%)
Oct 17, 2005 12.31 12.37 12.14 12.25 110,500 +0.01(+0.08%)
Oct 14, 2005 12.55 12.71 12.19 12.24 162,900 -0.15(-1.21%)
Oct 13, 2005 12.27 12.55 12.20 12.39 143,100 +0.18(+1.47%)
Oct 12, 2005 12.97 12.97 12.11 12.21 230,300 -0.76(-5.86%)
Oct 11, 2005 13.05 13.17 12.85 12.97 224,400 -0.01(-0.08%)
Oct 10, 2005 13.41 13.41 12.60 12.98 341,000 +0.52(+4.17%)
Oct 07, 2005 12.36 12.94 12.12 12.46 332,300 +0.10(+0.81%)
Oct 06, 2005 13.73 13.86 12.11 12.36 1,437,400 -2.15(-14.82%)
Oct 05, 2005 15.35 15.35 14.51 14.51 168,200 -0.78(-5.10%)
Oct 04, 2005 15.94 15.94 15.29 15.29 132,200 -0.66(-4.14%)
Oct 03, 2005 16.45 16.56 15.92 15.95 214,000 -0.45(-2.74%)
Sep 30, 2005 16.32 16.46 16.23 16.40 344,700 +0.11(+0.68%)
Sep 29, 2005 16.25 16.34 16.24 16.29 401,600 +0.04(+0.25%)
Sep 28, 2005 16.23 16.34 16.09 16.25 177,400 -0.01(-0.06%)
Sep 27, 2005 16.45 16.56 16.11 16.26 115,800 -0.04(-0.25%)
Sep 26, 2005 16.15 16.59 16.04 16.30 255,800 +0.41(+2.58%)
Sep 23, 2005 15.89 15.93 15.36 15.89 322,100 +0.60(+3.92%)
Sep 22, 2005 14.82 15.50 14.49 15.29 568,800 +0.44(+2.96%)
Sep 21, 2005 15.22 15.29 14.85 14.85 269,900 -0.55(-3.57%)
Sep 20, 2005 16.52 16.52 15.14 15.40 328,600 -1.11(-6.72%)
Sep 19, 2005 16.69 16.86 16.37 16.51 360,400 -0.16(-0.96%)
Sep 16, 2005 16.00 16.71 16.00 16.67 499,300 +0.75(+4.71%)
Sep 15, 2005 15.53 15.94 15.49 15.92 187,800 +0.48(+3.11%)
Sep 14, 2005 15.29 15.72 15.24 15.44 455,000 +0.15(+0.98%)
Sep 13, 2005 15.45 15.55 15.25 15.29 380,800 -0.18(-1.16%)
Sep 12, 2005 15.54 15.59 15.40 15.47 96,100 -0.01(-0.06%)
Sep 09, 2005 15.35 15.57 15.10 15.48 65,200 +0.16(+1.04%)
Sep 08, 2005 15.63 15.66 15.15 15.32 272,600 -0.35(-2.23%)
Sep 07, 2005 15.85 15.88 15.46 15.67 470,500 -0.22(-1.38%)
Sep 06, 2005 16.00 16.05 15.53 15.89 270,100 -0.06(-0.38%)
Sep 02, 2005 15.85 16.04 15.76 15.95 116,400 -0.05(-0.31%)
Sep 01, 2005 16.80 16.85 15.70 16.00 289,900 -0.88(-5.21%)
Aug 31, 2005 17.21 17.26 16.62 16.88 177,800 -0.33(-1.92%)
Aug 30, 2005 17.20 17.26 16.77 17.21 180,100 +0.00(+0.00%)
Aug 29, 2005 17.40 17.40 17.07 17.21 85,700 -0.33(-1.88%)
Aug 26, 2005 18.00 18.00 17.51 17.54 38,600 -0.44(-2.45%)
Aug 25, 2005 18.20 18.27 17.61 17.98 63,400 -0.12(-0.66%)
Aug 24, 2005 18.25 18.50 18.00 18.10 84,900 -0.15(-0.82%)
Aug 23, 2005 18.50 18.56 18.19 18.25 41,900 -0.32(-1.72%)
Aug 22, 2005 18.92 18.97 18.25 18.57 114,500 -0.38(-2.01%)
Aug 19, 2005 19.10 19.15 18.80 18.95 56,000 -0.12(-0.63%)
Aug 18, 2005 18.80 19.37 18.77 19.07 183,800 -1.04(-5.17%)
Aug 17, 2005 20.25 20.54 20.02 20.11 34,500 -0.01(-0.05%)
Aug 16, 2005 20.22 20.75 19.85 20.12 88,400 -0.19(-0.94%)
Aug 15, 2005 21.00 21.05 20.07 20.31 217,600 -0.80(-3.79%)
Aug 12, 2005 21.25 21.25 20.85 21.11 29,800 -0.24(-1.12%)
Aug 11, 2005 21.27 21.56 21.22 21.35 33,400 +0.15(+0.71%)
Aug 10, 2005 21.05 21.45 21.05 21.20 52,800 +0.25(+1.19%)
Aug 09, 2005 21.18 21.40 20.63 20.95 67,500 -0.13(-0.62%)
Aug 08, 2005 21.31 21.60 20.84 21.08 102,200 -0.19(-0.89%)
Aug 05, 2005 21.85 21.85 21.15 21.27 110,100 -0.73(-3.32%)
Aug 04, 2005 22.77 22.77 21.50 22.00 370,700 -1.10(-4.76%)
Aug 03, 2005 22.34 23.10 22.25 23.10 87,400 +0.41(+1.81%)
Aug 02, 2005 22.95 22.96 21.98 22.69 310,600 -0.21(-0.92%)
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.