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 (%)
Jul 29, 2005 23.90 23.90 23.33 23.54 165,600 -0.36(-1.51%)
Jul 28, 2005 23.90 23.99 23.77 23.90 244,100 +0.00(+0.00%)
Jul 27, 2005 23.78 23.96 23.68 23.90 106,100 +0.14(+0.59%)
Jul 26, 2005 24.15 24.15 23.36 23.76 204,900 -0.34(-1.41%)
Jul 25, 2005 24.28 24.28 23.91 24.10 169,100 -0.14(-0.58%)
Jul 22, 2005 24.05 24.24 23.86 24.24 90,800 +0.19(+0.79%)
Jul 21, 2005 23.55 24.13 23.55 24.05 306,200 +0.60(+2.56%)
Jul 20, 2005 23.00 23.48 22.95 23.45 209,600 +0.45(+1.96%)
Jul 19, 2005 22.84 23.23 22.76 23.00 205,800 +0.36(+1.59%)
Jul 18, 2005 22.30 22.64 22.10 22.64 183,400 +0.22(+0.98%)
Jul 15, 2005 22.45 22.50 22.00 22.42 94,000 -0.08(-0.36%)
Jul 14, 2005 22.25 22.55 22.25 22.50 303,000 +0.07(+0.31%)
Jul 13, 2005 22.47 22.65 22.40 22.43 138,200 +0.02(+0.09%)
Jul 12, 2005 22.02 22.70 21.88 22.41 188,800 +0.43(+1.96%)
Jul 11, 2005 22.92 23.25 21.45 21.98 106,300 -0.94(-4.10%)
Jul 08, 2005 22.28 22.99 22.20 22.92 76,500 +0.79(+3.57%)
Jul 07, 2005 21.79 22.13 21.42 22.13 122,400 -0.16(-0.72%)
Jul 06, 2005 21.95 22.59 21.86 22.29 169,900 +0.46(+2.11%)
Jul 05, 2005 21.35 22.00 21.31 21.83 131,200 +0.46(+2.15%)
Jul 01, 2005 21.12 21.85 21.12 21.37 100,700 +0.31(+1.47%)
Jun 30, 2005 20.71 22.00 20.71 21.06 286,300 +0.36(+1.74%)
Jun 29, 2005 20.61 20.90 20.20 20.70 130,700 -0.16(-0.77%)
Jun 28, 2005 19.69 20.87 19.69 20.86 86,100 +1.17(+5.94%)
Jun 27, 2005 19.93 19.99 19.60 19.69 57,500 -0.48(-2.38%)
Jun 24, 2005 19.80 20.21 19.18 20.17 218,700 +0.22(+1.10%)
Jun 23, 2005 19.89 20.23 19.77 19.95 188,400 +0.11(+0.55%)
Jun 22, 2005 19.50 19.84 19.46 19.84 78,500 +0.34(+1.74%)
Jun 21, 2005 19.48 19.50 19.26 19.50 32,100 +0.12(+0.62%)
Jun 20, 2005 19.50 19.50 18.78 19.38 110,900 -0.31(-1.57%)
Jun 17, 2005 19.48 19.70 19.20 19.69 66,400 +0.21(+1.08%)
Jun 16, 2005 19.60 19.85 19.27 19.48 43,100 -0.12(-0.61%)
Jun 15, 2005 19.16 19.60 18.90 19.60 217,400 +0.51(+2.67%)
Jun 14, 2005 19.35 19.35 19.01 19.09 77,300 -0.01(-0.05%)
Jun 13, 2005 18.43 19.38 18.40 19.10 154,500 +0.67(+3.64%)
Jun 10, 2005 18.50 18.50 18.30 18.43 32,500 -0.12(-0.65%)
Jun 09, 2005 18.35 18.55 18.19 18.55 55,200 +0.10(+0.54%)
Jun 08, 2005 18.75 18.78 18.20 18.45 161,600 -0.50(-2.64%)
Jun 07, 2005 19.00 19.20 18.83 18.95 407,800 -0.01(-0.05%)
Jun 06, 2005 18.74 19.00 18.60 18.96 197,000 +0.22(+1.17%)
Jun 03, 2005 18.65 19.00 18.48 18.74 27,500 +0.09(+0.48%)
Jun 02, 2005 18.25 19.10 18.25 18.65 159,500 +0.46(+2.53%)
Jun 01, 2005 18.22 18.45 17.90 18.19 65,400 -0.01(-0.05%)
May 31, 2005 18.30 18.30 17.90 18.20 209,900 -0.11(-0.60%)
May 27, 2005 18.51 18.53 18.24 18.31 59,600 -0.19(-1.03%)
May 26, 2005 18.38 18.76 18.38 18.50 58,800 +0.10(+0.54%)
May 25, 2005 18.79 18.87 18.35 18.40 55,500 -0.29(-1.55%)
May 24, 2005 18.62 18.95 18.50 18.69 68,800 +0.15(+0.81%)
May 23, 2005 18.80 18.84 18.54 18.54 114,600 -0.26(-1.38%)
May 20, 2005 18.80 18.83 18.60 18.80 88,700 +0.10(+0.53%)
May 19, 2005 18.80 19.75 18.48 18.70 305,400 -0.10(-0.53%)
May 18, 2005 18.45 18.91 18.40 18.80 289,800 +0.41(+2.23%)
May 17, 2005 18.56 18.65 18.28 18.39 85,400 -0.17(-0.92%)
May 16, 2005 18.33 18.64 18.30 18.56 126,300 +0.47(+2.60%)
May 13, 2005 18.65 18.69 17.80 18.09 117,000 -0.41(-2.22%)
May 12, 2005 19.00 19.00 18.35 18.50 112,200 -0.48(-2.53%)
May 11, 2005 18.85 19.06 18.75 18.98 25,400 +0.13(+0.69%)
May 10, 2005 19.27 19.32 18.76 18.85 60,900 -0.40(-2.08%)
May 09, 2005 19.39 19.50 19.14 19.25 76,000 +0.13(+0.68%)
May 06, 2005 18.66 19.12 18.56 19.12 73,600 +0.71(+3.86%)
May 05, 2005 18.25 18.80 18.15 18.41 234,700 -1.00(-5.15%)
May 04, 2005 19.76 19.76 19.41 19.41 43,000 -0.12(-0.61%)
May 03, 2005 19.78 19.79 19.52 19.53 36,400 +0.00(+0.00%)
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.