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 (%)
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%)
Mar 01, 2007 14.37 14.61 14.08 14.55 487,522 +0.11(+0.76%)
Feb 28, 2007 14.51 14.71 14.19 14.44 322,300 -0.17(-1.16%)
Feb 27, 2007 15.03 15.27 14.43 14.61 674,200 -0.64(-4.20%)
Feb 26, 2007 15.80 15.92 15.15 15.25 489,460 -0.55(-3.48%)
Feb 23, 2007 15.62 15.92 15.51 15.80 447,900 +0.18(+1.15%)
Feb 22, 2007 15.66 15.79 15.41 15.62 382,700 -0.03(-0.19%)
Feb 21, 2007 15.67 15.85 15.63 15.65 474,300 -0.03(-0.19%)
Feb 20, 2007 16.08 16.20 15.66 15.68 475,300 -0.45(-2.79%)
Feb 16, 2007 15.83 16.14 15.70 16.13 696,400 +0.30(+1.90%)
Feb 15, 2007 15.37 15.94 15.25 15.83 258,300 +0.42(+2.73%)
Feb 14, 2007 15.07 15.45 14.95 15.41 409,642 +0.34(+2.26%)
Feb 13, 2007 14.60 15.12 14.48 15.07 378,366 +0.52(+3.57%)
Feb 12, 2007 14.65 14.90 14.40 14.55 184,200 -0.13(-0.89%)
Feb 09, 2007 14.87 14.95 14.51 14.68 226,000 -0.15(-1.01%)
Feb 08, 2007 14.80 14.86 14.47 14.83 286,200 -0.04(-0.27%)
Feb 07, 2007 14.85 15.03 14.68 14.87 212,600 +0.01(+0.07%)
Feb 06, 2007 14.73 14.96 14.64 14.86 149,600 +0.18(+1.23%)
Feb 05, 2007 14.65 14.91 14.60 14.68 189,200 -0.05(-0.34%)
Feb 02, 2007 14.85 15.00 14.62 14.73 285,600 -0.11(-0.74%)
Feb 01, 2007 14.64 14.99 14.60 14.84 263,700 +0.23(+1.57%)
Jan 31, 2007 14.70 14.94 14.51 14.61 299,600 -0.09(-0.61%)
Jan 30, 2007 14.84 14.87 14.60 14.70 127,100 -0.04(-0.27%)
Jan 29, 2007 14.71 15.01 14.64 14.74 132,100 -0.06(-0.41%)
Jan 26, 2007 15.03 15.14 14.59 14.80 231,300 -0.23(-1.53%)
Jan 25, 2007 15.55 15.57 14.87 15.03 305,600 -0.53(-3.41%)
Jan 24, 2007 14.80 15.56 14.80 15.56 596,700 +0.76(+5.14%)
Jan 23, 2007 14.61 14.80 14.52 14.80 237,500 +0.18(+1.23%)
Jan 22, 2007 14.80 14.86 14.54 14.62 282,100 -0.23(-1.55%)
Jan 19, 2007 15.06 15.10 14.68 14.85 258,000 -0.26(-1.72%)
Jan 18, 2007 14.89 15.11 14.76 15.11 473,900 +0.22(+1.48%)
Jan 17, 2007 14.77 15.02 14.69 14.89 171,800 +0.07(+0.47%)
Jan 16, 2007 14.62 14.92 14.52 14.82 365,800 +0.22(+1.51%)
Jan 12, 2007 14.60 14.68 14.49 14.60 335,600 -0.07(-0.48%)
Jan 11, 2007 14.48 14.89 14.40 14.67 379,100 +0.27(+1.87%)
Jan 10, 2007 14.50 14.54 14.19 14.40 319,000 -0.19(-1.30%)
Jan 09, 2007 14.75 14.75 14.46 14.59 411,600 -0.31(-2.08%)
Jan 08, 2007 14.73 15.04 14.56 14.90 708,700 +0.07(+0.47%)
Jan 05, 2007 15.15 15.16 14.58 14.83 565,800 -0.39(-2.56%)
Jan 04, 2007 13.30 15.26 13.25 15.22 1,273,000 +2.07(+15.74%)
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.