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 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.