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, 2007 6.460 6.660 6.400 6.600 631,500 +0.26(+4.10%)
Aug 30, 2007 6.380 6.430 6.270 6.340 556,000 -0.16(-2.46%)
Aug 29, 2007 6.410 6.580 6.220 6.500 994,400 +0.09(+1.40%)
Aug 28, 2007 6.380 6.510 6.220 6.410 678,200 +0.06(+0.94%)
Aug 27, 2007 6.430 6.570 6.330 6.350 685,900 -0.21(-3.20%)
Aug 24, 2007 6.450 6.700 6.300 6.560 1,608,300 -0.03(-0.46%)
Aug 23, 2007 7.190 7.190 6.120 6.590 3,208,100 -1.24(-15.84%)
Aug 22, 2007 7.640 7.860 7.450 7.830 672,800 +0.39(+5.24%)
Aug 21, 2007 7.380 7.540 7.230 7.440 577,200 +0.06(+0.81%)
Aug 20, 2007 7.320 7.530 7.210 7.380 794,100 +0.06(+0.82%)
Aug 17, 2007 8.290 8.290 7.188 7.320 1,132,100 -0.26(-3.43%)
Aug 16, 2007 7.270 7.600 7.010 7.580 703,900 +0.28(+3.84%)
Aug 15, 2007 7.280 7.400 7.210 7.300 442,600 -0.02(-0.27%)
Aug 14, 2007 7.590 7.600 7.290 7.320 391,400 -0.19(-2.53%)
Aug 13, 2007 7.350 7.660 7.350 7.510 1,020,300 +0.13(+1.76%)
Aug 10, 2007 7.520 7.580 7.260 7.380 1,549,300 -0.29(-3.78%)
Aug 09, 2007 8.500 8.630 7.260 7.670 2,781,400 -1.54(-16.72%)
Aug 08, 2007 9.350 9.580 9.100 9.210 1,127,400 -0.06(-0.65%)
Aug 07, 2007 8.650 9.300 8.590 9.270 1,440,000 +0.56(+6.43%)
Aug 06, 2007 8.990 9.000 8.310 8.710 1,127,800 -0.28(-3.11%)
Aug 03, 2007 9.040 9.320 8.880 8.990 1,129,000 -0.33(-3.54%)
Aug 02, 2007 9.420 9.600 9.260 9.320 472,800 -0.19(-2.00%)
Aug 01, 2007 9.720 9.820 9.340 9.510 756,400 -0.24(-2.46%)
Jul 31, 2007 10.14 10.20 9.690 9.750 584,300 -0.29(-2.89%)
Jul 30, 2007 10.05 10.12 9.820 10.04 411,800 -0.01(-0.10%)
Jul 27, 2007 10.50 10.57 10.03 10.05 753,800 -0.45(-4.29%)
Jul 26, 2007 10.79 10.84 10.35 10.50 679,300 -0.42(-3.85%)
Jul 25, 2007 11.12 11.17 10.77 10.92 424,900 -0.16(-1.44%)
Jul 24, 2007 11.30 11.36 10.99 11.08 386,400 -0.23(-2.03%)
Jul 23, 2007 11.47 11.51 11.28 11.31 259,500 -0.09(-0.79%)
Jul 20, 2007 11.73 11.73 11.35 11.40 310,600 -0.36(-3.06%)
Jul 19, 2007 11.68 11.78 11.61 11.76 279,200 +0.21(+1.82%)
Jul 18, 2007 11.60 11.61 11.45 11.55 373,200 -0.07(-0.60%)
Jul 17, 2007 11.61 11.74 11.55 11.62 559,000 -0.03(-0.26%)
Jul 16, 2007 11.73 11.73 11.49 11.65 268,700 -0.09(-0.77%)
Jul 13, 2007 11.68 11.78 11.59 11.74 168,300 +0.04(+0.34%)
Jul 12, 2007 11.36 11.71 11.34 11.70 430,700 +0.43(+3.82%)
Jul 11, 2007 11.12 11.30 11.10 11.27 394,700 +0.13(+1.17%)
Jul 10, 2007 11.23 11.34 11.08 11.14 517,500 -0.19(-1.68%)
Jul 09, 2007 11.30 11.37 11.25 11.33 436,300 +0.01(+0.09%)
Jul 06, 2007 11.04 11.37 10.92 11.32 272,800 +0.27(+2.44%)
Jul 05, 2007 10.96 11.09 10.84 11.05 275,900 +0.08(+0.73%)
Jul 03, 2007 10.86 10.97 10.78 10.97 137,900 +0.15(+1.39%)
Jul 02, 2007 10.96 11.10 10.79 10.82 221,000 -0.14(-1.28%)
Jun 29, 2007 11.01 11.09 10.88 10.96 194,900 -0.03(-0.27%)
Jun 28, 2007 11.13 11.17 10.99 10.99 192,100 -0.14(-1.26%)
Jun 27, 2007 10.88 11.15 10.80 11.13 213,200 +0.17(+1.55%)
Jun 26, 2007 10.82 11.10 10.82 10.96 478,100 +0.14(+1.29%)
Jun 25, 2007 10.88 11.10 10.75 10.82 406,900 -0.06(-0.55%)
Jun 22, 2007 10.95 11.01 10.73 10.88 664,100 -0.13(-1.18%)
Jun 21, 2007 11.10 11.25 10.99 11.01 628,800 -0.10(-0.90%)
Jun 20, 2007 11.31 11.37 11.10 11.11 588,300 -0.19(-1.68%)
Jun 19, 2007 11.46 11.53 11.29 11.30 375,700 -0.22(-1.91%)
Jun 18, 2007 11.48 11.58 11.47 11.52 301,300 +0.03(+0.26%)
Jun 15, 2007 11.46 11.54 11.32 11.49 533,800 +0.21(+1.86%)
Jun 14, 2007 11.20 11.35 11.11 11.28 588,200 +0.06(+0.53%)
Jun 13, 2007 11.27 11.35 11.06 11.22 609,200 -0.01(-0.09%)
Jun 12, 2007 11.32 11.39 11.18 11.23 461,700 -0.22(-1.92%)
Jun 11, 2007 11.45 11.55 11.33 11.45 647,100 +0.00(+0.00%)
Jun 08, 2007 11.48 11.59 11.25 11.45 596,600 -0.03(-0.26%)
Jun 07, 2007 11.57 11.72 11.42 11.48 564,000 -0.09(-0.78%)
Jun 06, 2007 11.75 11.85 11.47 11.57 671,469 -0.18(-1.53%)
Jun 05, 2007 12.22 12.22 11.73 11.75 953,200 -0.45(-3.69%)
Jun 04, 2007 12.28 12.48 12.15 12.20 525,900 -0.08(-0.65%)
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.