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 (%)
Dec 29, 2006 13.50 13.79 13.07 13.08 296,200 -0.47(-3.47%)
Dec 28, 2006 13.23 13.68 13.16 13.55 238,200 +0.31(+2.34%)
Dec 27, 2006 13.39 13.43 13.08 13.24 287,600 -0.17(-1.27%)
Dec 26, 2006 13.40 13.45 13.14 13.41 184,500 -0.07(-0.52%)
Dec 22, 2006 13.40 13.67 13.33 13.48 136,700 +0.05(+0.37%)
Dec 21, 2006 13.57 13.76 13.37 13.43 281,400 -0.09(-0.67%)
Dec 20, 2006 13.69 13.86 13.42 13.52 367,700 -0.16(-1.17%)
Dec 19, 2006 13.86 13.88 13.57 13.68 354,300 -0.29(-2.08%)
Dec 18, 2006 14.20 14.21 13.90 13.97 401,400 -0.39(-2.72%)
Dec 15, 2006 14.14 14.44 14.08 14.36 440,000 +0.23(+1.63%)
Dec 14, 2006 14.00 14.20 13.95 14.13 208,200 +0.14(+1.00%)
Dec 13, 2006 13.85 14.03 13.85 13.99 293,700 +0.22(+1.60%)
Dec 12, 2006 13.80 13.98 13.66 13.77 418,200 -0.11(-0.79%)
Dec 11, 2006 14.11 14.11 13.78 13.88 464,000 -0.32(-2.25%)
Dec 08, 2006 13.55 14.35 13.55 14.20 984,500 +1.02(+7.74%)
Dec 07, 2006 13.29 13.44 13.10 13.18 234,000 -0.11(-0.83%)
Dec 06, 2006 13.25 13.44 13.12 13.29 343,000 +0.04(+0.30%)
Dec 05, 2006 13.17 13.32 12.89 13.25 410,700 +0.16(+1.22%)
Dec 04, 2006 12.78 13.09 12.77 13.09 318,800 +0.29(+2.27%)
Dec 01, 2006 12.75 12.92 12.69 12.80 653,600 -0.16(-1.23%)
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%)
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.