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 (%)
Jan 31, 2006 18.90 19.40 18.80 19.38 380,000 +0.45(+2.38%)
Jan 30, 2006 19.21 19.21 18.81 18.93 173,800 -0.25(-1.30%)
Jan 27, 2006 19.10 19.26 18.90 19.18 444,000 +0.40(+2.13%)
Jan 26, 2006 18.96 19.33 18.75 18.78 3,338,200 +0.21(+1.13%)
Jan 25, 2006 19.16 19.16 18.33 18.57 604,400 -0.55(-2.88%)
Jan 24, 2006 18.60 19.45 18.50 19.12 302,000 +0.57(+3.07%)
Jan 23, 2006 18.94 19.12 18.52 18.55 163,400 -0.49(-2.57%)
Jan 20, 2006 19.52 19.76 18.87 19.04 148,900 -0.40(-2.06%)
Jan 19, 2006 19.45 19.67 19.27 19.44 189,100 +0.09(+0.47%)
Jan 18, 2006 19.55 19.76 19.25 19.35 221,500 -0.41(-2.07%)
Jan 17, 2006 20.30 20.55 19.55 19.76 396,900 -0.54(-2.66%)
Jan 13, 2006 21.90 21.91 20.15 20.30 249,600 -1.68(-7.64%)
Jan 12, 2006 22.38 22.59 21.92 21.98 137,500 -0.32(-1.43%)
Jan 11, 2006 22.50 22.50 21.87 22.30 93,500 -0.20(-0.89%)
Jan 10, 2006 22.00 22.50 21.71 22.50 213,800 +0.40(+1.81%)
Jan 09, 2006 21.80 22.14 21.45 22.10 402,000 +0.31(+1.42%)
Jan 06, 2006 21.75 21.94 21.27 21.79 289,500 +0.27(+1.25%)
Jan 05, 2006 21.90 21.90 19.02 21.52 1,062,500 -1.11(-4.90%)
Jan 04, 2006 21.70 22.63 21.68 22.63 380,200 +0.99(+4.57%)
Jan 03, 2006 21.18 21.65 21.15 21.64 360,600 +0.44(+2.08%)
Dec 30, 2005 21.08 21.29 20.80 21.20 61,400 +0.05(+0.24%)
Dec 29, 2005 20.89 21.23 20.84 21.15 57,800 +0.45(+2.17%)
Dec 28, 2005 20.85 20.89 20.56 20.70 89,900 -0.11(-0.53%)
Dec 27, 2005 20.85 20.90 20.50 20.81 78,600 +0.06(+0.29%)
Dec 23, 2005 20.45 20.75 20.20 20.75 35,000 +0.22(+1.07%)
Dec 22, 2005 20.55 20.65 19.93 20.53 76,400 -0.04(-0.19%)
Dec 21, 2005 20.53 20.90 20.31 20.57 141,800 +0.18(+0.88%)
Dec 20, 2005 20.05 20.69 19.90 20.39 134,100 +0.44(+2.21%)
Dec 19, 2005 20.17 20.34 19.83 19.95 227,300 -0.18(-0.89%)
Dec 16, 2005 19.85 20.27 19.75 20.13 204,400 +0.68(+3.50%)
Dec 15, 2005 19.70 19.77 19.45 19.45 119,600 -0.34(-1.72%)
Dec 14, 2005 19.85 19.96 19.76 19.79 62,000 +0.00(+0.00%)
Dec 13, 2005 19.55 19.90 19.29 19.79 55,300 +0.20(+1.02%)
Dec 12, 2005 19.69 19.80 19.50 19.59 119,300 -0.13(-0.66%)
Dec 09, 2005 19.71 19.93 19.50 19.72 80,800 +0.06(+0.31%)
Dec 08, 2005 19.87 19.97 19.18 19.66 152,400 -0.09(-0.46%)
Dec 07, 2005 19.55 19.95 19.55 19.75 139,800 +0.25(+1.28%)
Dec 06, 2005 19.28 19.59 19.23 19.50 142,000 +0.32(+1.67%)
Dec 05, 2005 19.12 19.24 19.08 19.18 121,400 +0.26(+1.37%)
Dec 02, 2005 18.70 18.94 18.70 18.92 101,900 +0.25(+1.34%)
Dec 01, 2005 18.00 18.73 17.98 18.67 612,300 +1.63(+9.57%)
Nov 30, 2005 16.73 17.14 16.67 17.04 71,500 +0.21(+1.25%)
Nov 29, 2005 17.22 17.28 16.72 16.83 55,600 -0.31(-1.81%)
Nov 28, 2005 17.30 17.30 16.15 17.14 140,400 -0.02(-0.12%)
Nov 25, 2005 17.25 17.37 16.95 17.16 70,900 -0.08(-0.46%)
Nov 23, 2005 17.32 17.55 17.14 17.24 127,300 -0.02(-0.12%)
Nov 22, 2005 17.01 17.66 16.94 17.26 235,700 +0.25(+1.47%)
Nov 21, 2005 16.75 17.04 16.50 17.01 268,300 +0.37(+2.22%)
Nov 18, 2005 16.92 16.93 16.49 16.64 63,300 -0.15(-0.89%)
Nov 17, 2005 16.09 17.09 16.09 16.79 556,000 +1.22(+7.84%)
Nov 16, 2005 15.34 15.65 15.24 15.57 65,600 +0.38(+2.50%)
Nov 15, 2005 15.74 15.77 15.15 15.19 77,000 -0.55(-3.49%)
Nov 14, 2005 15.65 15.90 15.59 15.74 45,100 +0.19(+1.22%)
Nov 11, 2005 15.67 15.75 15.53 15.55 60,400 -0.15(-0.96%)
Nov 10, 2005 15.66 15.72 15.09 15.70 117,200 +0.04(+0.26%)
Nov 09, 2005 15.35 15.67 15.20 15.66 87,700 +0.42(+2.76%)
Nov 08, 2005 15.40 15.49 14.80 15.24 248,800 -0.03(-0.20%)
Nov 07, 2005 15.65 15.68 15.05 15.27 115,800 -0.23(-1.48%)
Nov 04, 2005 15.05 15.50 14.99 15.50 114,600 +0.68(+4.59%)
Nov 03, 2005 14.57 15.17 14.55 14.82 442,500 +0.82(+5.86%)
Nov 02, 2005 13.58 14.26 13.57 14.00 167,500 +0.59(+4.40%)
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.