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 (%)
Aug 31, 2006 11.60 11.73 11.40 11.42 307,900 -0.17(-1.47%)
Aug 30, 2006 11.49 11.74 11.35 11.59 249,200 +0.14(+1.22%)
Aug 29, 2006 11.40 11.45 11.13 11.45 274,400 +0.10(+0.88%)
Aug 28, 2006 11.23 11.46 11.16 11.35 275,800 +0.11(+0.98%)
Aug 25, 2006 11.50 11.62 11.18 11.24 420,900 -0.36(-3.10%)
Aug 24, 2006 11.90 11.90 11.55 11.60 135,700 -0.30(-2.52%)
Aug 23, 2006 12.18 12.18 11.80 11.90 140,900 -0.28(-2.30%)
Aug 22, 2006 11.67 12.33 11.65 12.18 788,000 +0.46(+3.92%)
Aug 21, 2006 11.70 11.79 11.55 11.72 261,300 +0.00(+0.00%)
Aug 18, 2006 12.00 12.02 11.60 11.72 511,900 -0.26(-2.17%)
Aug 17, 2006 11.90 12.41 11.82 11.98 925,800 -0.45(-3.62%)
Aug 16, 2006 12.20 12.60 12.11 12.43 397,300 +0.32(+2.64%)
Aug 15, 2006 12.26 12.27 11.92 12.11 259,500 +0.00(+0.00%)
Aug 14, 2006 12.10 12.23 12.00 12.11 223,900 +0.09(+0.75%)
Aug 11, 2006 12.08 12.15 11.84 12.02 728,600 -0.07(-0.58%)
Aug 10, 2006 11.61 12.15 11.53 12.09 505,400 +0.48(+4.13%)
Aug 09, 2006 11.78 11.85 11.46 11.61 326,700 -0.09(-0.77%)
Aug 08, 2006 11.90 12.00 11.60 11.70 668,900 -0.10(-0.85%)
Aug 07, 2006 11.63 11.91 11.50 11.80 218,900 +0.17(+1.46%)
Aug 04, 2006 11.85 12.08 11.42 11.63 716,000 +0.03(+0.26%)
Aug 03, 2006 10.28 11.81 10.23 11.60 1,466,900 +1.56(+15.54%)
Aug 02, 2006 10.13 10.32 9.810 10.04 495,800 -0.07(-0.69%)
Aug 01, 2006 10.14 10.20 9.840 10.11 507,700 -0.03(-0.30%)
Jul 31, 2006 10.25 10.41 10.07 10.14 289,900 -0.21(-2.03%)
Jul 28, 2006 10.31 10.49 10.28 10.35 202,400 +0.04(+0.39%)
Jul 27, 2006 10.72 10.81 10.19 10.31 340,600 -0.39(-3.64%)
Jul 26, 2006 10.75 10.79 10.35 10.70 411,400 -0.05(-0.47%)
Jul 25, 2006 10.40 10.90 10.20 10.75 218,400 +0.35(+3.37%)
Jul 24, 2006 10.23 10.49 10.23 10.40 165,500 +0.22(+2.16%)
Jul 21, 2006 10.41 10.41 10.02 10.18 237,600 -0.23(-2.21%)
Jul 20, 2006 10.45 10.64 10.40 10.41 228,300 -0.04(-0.38%)
Jul 19, 2006 10.00 10.50 9.900 10.45 259,800 +0.45(+4.50%)
Jul 18, 2006 10.22 10.31 9.830 10.00 469,100 -0.16(-1.57%)
Jul 17, 2006 9.950 10.33 9.890 10.16 316,300 +0.17(+1.70%)
Jul 14, 2006 10.07 10.13 9.810 9.990 544,200 -0.08(-0.79%)
Jul 13, 2006 10.28 10.28 10.00 10.07 536,200 -0.26(-2.52%)
Jul 12, 2006 10.69 10.69 10.21 10.33 506,000 -0.34(-3.19%)
Jul 11, 2006 10.20 10.79 10.00 10.67 475,300 +0.41(+4.00%)
Jul 10, 2006 10.34 10.55 10.14 10.26 349,700 -0.08(-0.77%)
Jul 07, 2006 9.810 10.65 9.640 10.34 624,600 +0.53(+5.40%)
Jul 06, 2006 9.480 9.840 9.410 9.810 416,800 +0.33(+3.48%)
Jul 05, 2006 9.760 9.760 9.450 9.480 289,800 -0.37(-3.76%)
Jul 03, 2006 9.750 9.900 9.600 9.850 187,400 +0.08(+0.82%)
Jun 30, 2006 9.980 10.19 9.770 9.770 481,500 -0.14(-1.41%)
Jun 29, 2006 9.610 9.950 9.560 9.910 259,500 +0.32(+3.34%)
Jun 28, 2006 9.850 9.940 9.550 9.590 321,100 -0.26(-2.64%)
Jun 27, 2006 9.880 10.08 9.820 9.850 329,200 -0.03(-0.30%)
Jun 26, 2006 9.910 10.06 9.850 9.880 192,600 -0.02(-0.20%)
Jun 23, 2006 9.940 10.10 9.850 9.900 132,200 -0.04(-0.40%)
Jun 22, 2006 10.01 10.10 9.910 9.940 180,800 -0.09(-0.90%)
Jun 21, 2006 10.05 10.12 9.980 10.03 324,500 -0.01(-0.10%)
Jun 20, 2006 10.00 10.20 9.880 10.04 431,400 +0.05(+0.50%)
Jun 19, 2006 10.28 10.28 9.850 9.990 607,500 -0.33(-3.20%)
Jun 16, 2006 10.43 10.56 10.16 10.32 467,300 -0.10(-0.96%)
Jun 15, 2006 10.19 10.66 10.19 10.42 436,400 +0.24(+2.36%)
Jun 14, 2006 10.26 10.51 10.01 10.18 313,900 -0.11(-1.07%)
Jun 13, 2006 10.55 10.69 10.17 10.29 306,600 -0.18(-1.72%)
Jun 12, 2006 11.01 11.23 10.47 10.47 247,500 -0.45(-4.12%)
Jun 09, 2006 11.04 11.42 10.85 10.92 238,400 -0.08(-0.73%)
Jun 08, 2006 11.05 11.17 10.58 11.00 385,200 -0.05(-0.45%)
Jun 07, 2006 11.05 11.31 10.98 11.05 227,500 +0.04(+0.36%)
Jun 06, 2006 11.32 11.39 10.87 11.01 631,200 -0.30(-2.65%)
Jun 05, 2006 12.01 12.01 11.25 11.31 632,000 -0.68(-5.67%)
Jun 02, 2006 12.16 12.36 11.76 11.99 355,100 -0.07(-0.58%)
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.