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 31, 2005 18.95 20.85 18.62 20.07 226,000 +0.97(+5.08%)
Mar 30, 2005 19.00 19.20 18.80 19.10 84,300 +0.30(+1.60%)
Mar 29, 2005 19.80 19.80 18.75 18.80 97,100 -1.16(-5.81%)
Mar 28, 2005 19.52 19.96 19.52 19.96 26,300 +0.42(+2.15%)
Mar 24, 2005 19.35 19.75 19.25 19.54 53,600 +0.27(+1.40%)
Mar 23, 2005 18.93 19.40 18.93 19.27 104,200 +0.37(+1.96%)
Mar 22, 2005 19.15 19.17 18.75 18.90 111,800 -0.15(-0.79%)
Mar 21, 2005 19.59 19.60 19.04 19.05 233,700 -0.54(-2.76%)
Mar 18, 2005 20.30 20.30 19.33 19.59 128,600 -0.62(-3.07%)
Mar 17, 2005 19.65 20.65 19.50 20.21 165,400 +0.64(+3.27%)
Mar 16, 2005 19.25 19.84 19.17 19.57 80,500 +0.32(+1.66%)
Mar 15, 2005 19.35 19.35 19.03 19.25 80,900 -0.03(-0.16%)
Mar 14, 2005 19.10 19.53 19.05 19.28 35,200 +0.12(+0.63%)
Mar 11, 2005 19.21 19.21 18.92 19.16 48,800 +0.00(+0.00%)
Mar 10, 2005 19.85 19.85 19.16 19.16 64,300 -0.79(-3.96%)
Mar 09, 2005 20.13 20.15 19.59 19.95 69,100 -0.23(-1.14%)
Mar 08, 2005 20.45 20.50 20.17 20.18 218,000 -0.27(-1.32%)
Mar 07, 2005 20.45 20.52 20.24 20.45 63,800 -0.01(-0.05%)
Mar 04, 2005 20.60 20.76 20.25 20.46 165,800 +0.03(+0.15%)
Mar 03, 2005 20.85 20.85 19.96 20.43 279,200 +0.44(+2.20%)
Mar 02, 2005 19.47 20.00 19.25 19.99 132,100 +0.57(+2.94%)
Mar 01, 2005 17.80 19.45 17.80 19.42 299,700 +1.82(+10.34%)
Feb 28, 2005 17.10 17.71 17.05 17.60 67,300 +0.60(+3.53%)
Feb 25, 2005 16.90 17.09 16.90 17.00 251,900 +0.00(+0.00%)
Feb 24, 2005 17.00 17.20 16.90 17.00 94,200 +0.00(+0.00%)
Feb 23, 2005 16.90 17.01 16.90 17.00 86,600 +0.15(+0.89%)
Feb 22, 2005 16.96 17.50 16.84 16.85 121,300 -0.21(-1.23%)
Feb 18, 2005 17.06 17.10 17.02 17.06 40,100 +0.01(+0.06%)
Feb 17, 2005 17.10 17.25 17.03 17.05 44,400 -0.12(-0.70%)
Feb 16, 2005 16.85 17.20 16.80 17.17 139,800 +0.32(+1.90%)
Feb 15, 2005 16.80 16.85 16.60 16.85 103,900 +0.17(+1.02%)
Feb 14, 2005 16.85 17.00 16.65 16.68 34,100 -0.09(-0.54%)
Feb 11, 2005 16.90 17.00 16.68 16.77 179,900 -0.04(-0.24%)
Feb 10, 2005 17.32 17.32 16.76 16.81 155,100 -0.50(-2.89%)
Feb 09, 2005 17.55 17.55 17.29 17.31 78,400 -0.19(-1.09%)
Feb 08, 2005 17.51 17.62 17.47 17.50 20,800 +0.00(+0.00%)
Feb 07, 2005 16.75 17.73 16.75 17.50 134,600 +0.65(+3.86%)
Feb 04, 2005 17.05 17.07 16.85 16.85 63,500 -0.20(-1.17%)
Feb 03, 2005 16.95 17.15 16.84 17.05 108,500 +0.05(+0.29%)
Feb 02, 2005 16.95 17.10 16.79 17.00 142,300 +0.00(+0.00%)
Feb 01, 2005 17.50 17.50 16.90 17.00 42,100 -0.50(-2.86%)
Jan 31, 2005 16.40 17.50 16.35 17.50 125,000 +1.22(+7.49%)
Jan 28, 2005 16.22 16.37 16.07 16.28 54,500 +0.05(+0.31%)
Jan 27, 2005 16.06 16.29 16.00 16.23 36,300 +0.19(+1.18%)
Jan 26, 2005 16.05 16.10 16.00 16.04 53,100 +0.04(+0.25%)
Jan 25, 2005 16.14 16.20 15.78 16.00 212,400 -0.11(-0.68%)
Jan 24, 2005 16.50 16.85 16.08 16.11 110,800 -0.38(-2.30%)
Jan 21, 2005 16.43 16.60 16.40 16.49 86,700 +0.06(+0.37%)
Jan 20, 2005 16.70 16.75 16.32 16.43 54,300 -0.32(-1.91%)
Jan 19, 2005 16.85 16.95 16.69 16.75 131,800 -0.10(-0.59%)
Jan 18, 2005 16.78 16.88 16.61 16.85 173,000 +0.15(+0.90%)
Jan 14, 2005 16.93 16.93 16.51 16.70 59,400 -0.23(-1.36%)
Jan 13, 2005 17.05 17.05 16.88 16.93 109,200 -0.18(-1.05%)
Jan 12, 2005 17.20 17.26 17.05 17.11 99,100 -0.09(-0.52%)
Jan 11, 2005 17.10 17.28 17.10 17.20 206,400 +0.08(+0.47%)
Jan 10, 2005 16.70 17.15 16.58 17.12 154,800 +0.42(+2.51%)
Jan 07, 2005 16.24 17.10 16.20 16.70 579,100 +0.46(+2.83%)
Jan 06, 2005 17.40 17.40 14.76 16.24 2,720,800 -2.16(-11.74%)
Jan 05, 2005 18.02 18.60 17.90 18.40 458,900 +0.38(+2.11%)
Jan 04, 2005 17.25 18.40 17.22 18.02 580,700 +0.90(+5.26%)
Jan 03, 2005 17.75 17.90 17.00 17.12 272,200 +0.60(+3.63%)
Dec 31, 2004 16.46 16.60 16.20 16.52 129,200 -0.19(-1.14%)
Dec 30, 2004 16.94 16.98 16.70 16.71 130,400 -0.13(-0.77%)
Dec 29, 2004 16.50 17.07 16.50 16.84 240,100 +0.25(+1.51%)
Dec 28, 2004 16.50 16.70 16.39 16.59 128,600 +0.09(+0.55%)
Dec 27, 2004 16.80 16.93 16.34 16.50 89,600 -0.48(-2.83%)
Dec 23, 2004 17.00 17.10 16.75 16.98 84,300 +0.08(+0.47%)
Dec 22, 2004 17.15 17.47 16.64 16.90 1,598,700 -0.19(-1.11%)
Dec 21, 2004 18.00 18.15 16.90 17.09 251,800 -0.70(-3.93%)
Dec 20, 2004 19.10 19.18 17.71 17.79 241,200 -1.21(-6.37%)
Dec 17, 2004 20.00 20.00 18.77 19.00 580,100 -0.97(-4.86%)
Dec 16, 2004 20.00 20.05 19.90 19.97 115,000 -0.07(-0.35%)
Dec 15, 2004 19.97 20.09 19.85 20.04 115,800 +0.09(+0.45%)
Dec 14, 2004 19.59 20.05 19.40 19.95 196,300 +0.31(+1.58%)
Dec 13, 2004 19.70 20.08 19.50 19.64 114,000 +0.04(+0.20%)
Dec 10, 2004 19.46 19.85 19.45 19.60 78,500 +0.14(+0.72%)
Dec 09, 2004 19.85 19.85 19.32 19.46 123,200 -0.87(-4.28%)
Dec 08, 2004 20.20 20.33 20.05 20.33 66,100 +0.23(+1.14%)
Dec 07, 2004 20.20 20.55 19.95 20.10 112,800 +0.00(+0.00%)
Dec 06, 2004 20.90 21.00 19.95 20.10 107,600 -0.90(-4.29%)
Dec 03, 2004 20.99 21.01 20.80 21.00 72,400 -0.03(-0.14%)
Dec 02, 2004 23.00 23.00 20.55 21.03 920,900 -2.28(-9.78%)
Dec 01, 2004 23.15 23.31 23.09 23.31 48,900 +0.06(+0.26%)
Nov 30, 2004 23.97 24.41 23.20 23.25 315,300 -0.60(-2.52%)
Nov 29, 2004 23.75 24.00 23.51 23.85 37,500 +0.20(+0.85%)
Nov 26, 2004 23.20 24.00 23.20 23.65 38,600 +0.50(+2.16%)
Nov 24, 2004 22.05 23.50 22.05 23.15 129,900 +1.15(+5.23%)
Nov 23, 2004 20.75 22.10 20.75 22.00 394,200 +1.86(+9.24%)
Nov 22, 2004 20.20 20.45 20.00 20.14 61,600 -0.01(-0.05%)
Nov 19, 2004 20.43 20.51 20.15 20.15 93,200 -0.30(-1.47%)
Nov 18, 2004 20.88 20.95 20.25 20.45 105,500 -0.45(-2.15%)
Nov 17, 2004 20.90 21.24 20.75 20.90 164,100 +0.15(+0.72%)
Nov 16, 2004 19.76 20.75 19.76 20.75 95,900 +0.99(+5.01%)
Nov 15, 2004 19.27 19.76 19.21 19.76 287,800 +0.56(+2.92%)
Nov 12, 2004 19.48 19.48 19.00 19.20 373,800 -0.28(-1.44%)
Nov 11, 2004 20.20 20.30 19.20 19.48 85,700 -0.62(-3.08%)
Nov 10, 2004 20.48 20.48 19.80 20.10 98,800 -0.45(-2.19%)
Nov 09, 2004 20.90 20.90 20.36 20.55 136,000 -0.43(-2.05%)
Nov 08, 2004 21.25 21.25 20.90 20.98 108,500 -0.36(-1.69%)
Nov 05, 2004 21.70 21.70 21.26 21.34 94,200 -0.21(-0.97%)
Nov 04, 2004 20.80 21.95 20.80 21.55 125,100 +0.55(+2.62%)
Nov 03, 2004 21.01 21.15 20.90 21.00 71,900 +0.00(+0.00%)
Nov 02, 2004 20.90 21.10 20.67 21.00 216,500 +0.20(+0.96%)
Nov 01, 2004 20.80 21.01 20.75 20.80 37,900 +0.10(+0.48%)
Oct 29, 2004 20.80 20.80 20.50 20.70 45,000 -0.20(-0.96%)
Oct 28, 2004 20.35 20.90 20.35 20.90 133,600 +0.62(+3.06%)
Oct 27, 2004 20.32 20.90 20.20 20.28 68,100 -0.12(-0.59%)
Oct 26, 2004 20.12 20.40 20.08 20.40 68,700 +0.30(+1.49%)
Oct 25, 2004 20.25 20.30 20.05 20.10 70,200 -0.20(-0.99%)
Oct 22, 2004 19.95 20.40 19.95 20.30 95,700 +0.45(+2.27%)
Oct 21, 2004 19.45 19.85 19.10 19.85 178,400 +0.37(+1.90%)
Oct 20, 2004 20.00 20.00 19.29 19.48 90,100 -0.67(-3.33%)
Oct 19, 2004 20.55 20.55 19.95 20.15 116,800 -0.40(-1.95%)
Oct 18, 2004 20.90 20.90 20.55 20.55 42,700 -0.44(-2.10%)
Oct 15, 2004 20.45 21.10 20.20 20.99 446,100 +0.64(+3.14%)
Oct 14, 2004 19.85 21.10 19.85 20.35 287,600 +0.35(+1.75%)
Oct 13, 2004 20.25 20.25 19.85 20.00 387,500 -0.47(-2.30%)
Oct 12, 2004 20.35 20.50 19.75 20.47 351,000 -0.03(-0.15%)
Oct 11, 2004 20.30 20.91 20.30 20.50 425,500 +0.05(+0.24%)
Oct 08, 2004 19.20 20.65 19.15 20.45 1,199,700 +1.15(+5.96%)
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.