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 (%)
May 31, 2006 12.05 12.19 11.66 11.87 715,500 -0.18(-1.49%)
May 30, 2006 12.67 12.77 12.05 12.05 464,600 -0.61(-4.82%)
May 26, 2006 12.80 12.86 12.51 12.66 203,200 -0.04(-0.31%)
May 25, 2006 12.79 13.08 12.35 12.70 250,200 +0.01(+0.08%)
May 24, 2006 13.01 13.19 12.38 12.69 452,200 -0.23(-1.78%)
May 23, 2006 14.10 14.16 12.74 12.92 982,900 -1.18(-8.37%)
May 22, 2006 13.88 14.17 13.77 14.10 1,093,200 -0.12(-0.84%)
May 19, 2006 13.89 14.40 13.70 14.22 1,185,300 +0.33(+2.38%)
May 18, 2006 14.25 14.70 13.80 13.89 1,466,800 -1.46(-9.51%)
May 17, 2006 15.70 15.85 15.34 15.35 432,900 -0.42(-2.66%)
May 16, 2006 16.29 16.34 15.75 15.77 814,300 -0.95(-5.68%)
May 15, 2006 16.54 16.97 16.41 16.72 482,900 +0.00(+0.00%)
May 12, 2006 17.35 17.36 16.63 16.72 1,691,800 -0.69(-3.96%)
May 11, 2006 17.32 17.48 17.03 17.41 750,900 -0.01(-0.04%)
May 10, 2006 17.46 17.51 17.31 17.42 694,400 -0.05(-0.30%)
May 09, 2006 17.45 17.55 17.30 17.47 163,100 +0.03(+0.17%)
May 08, 2006 17.47 17.48 17.16 17.44 472,500 -0.05(-0.29%)
May 05, 2006 16.97 17.51 16.94 17.49 710,100 +0.58(+3.43%)
May 04, 2006 16.35 17.23 16.35 16.91 798,700 +0.56(+3.43%)
May 03, 2006 15.68 16.40 15.57 16.35 485,600 +0.72(+4.61%)
May 02, 2006 15.87 15.87 15.45 15.63 919,300 -0.12(-0.76%)
May 01, 2006 15.60 15.88 15.47 15.75 334,700 +0.18(+1.16%)
Apr 28, 2006 15.60 15.65 15.20 15.57 291,800 -0.14(-0.89%)
Apr 27, 2006 15.00 15.82 14.75 15.71 450,000 +0.71(+4.73%)
Apr 26, 2006 14.36 15.18 14.36 15.00 610,200 +0.66(+4.60%)
Apr 25, 2006 14.51 14.63 14.28 14.34 256,000 -0.17(-1.17%)
Apr 24, 2006 14.24 14.55 14.05 14.51 432,500 +0.26(+1.82%)
Apr 21, 2006 14.60 14.60 14.10 14.25 184,100 -0.19(-1.32%)
Apr 20, 2006 14.79 14.79 14.18 14.44 202,000 -0.35(-2.37%)
Apr 19, 2006 14.42 14.84 14.28 14.79 239,400 +0.42(+2.92%)
Apr 18, 2006 14.00 14.42 13.98 14.37 266,700 +0.37(+2.64%)
Apr 17, 2006 14.07 14.27 13.83 14.00 369,400 -0.18(-1.27%)
Apr 13, 2006 15.07 14.80 13.99 14.18 520,000 -0.89(-5.91%)
Apr 12, 2006 14.99 15.18 14.90 15.07 160,300 +0.07(+0.47%)
Apr 11, 2006 15.14 15.21 14.91 15.00 128,700 -0.10(-0.66%)
Apr 10, 2006 14.86 15.47 14.80 15.10 364,700 +0.24(+1.62%)
Apr 07, 2006 15.70 15.70 14.70 14.86 299,100 -0.69(-4.44%)
Apr 06, 2006 14.80 15.72 13.74 15.55 501,500 +0.64(+4.29%)
Apr 05, 2006 14.94 15.47 14.84 14.91 280,600 +0.03(+0.20%)
Apr 04, 2006 14.89 14.96 14.67 14.88 419,500 +0.01(+0.07%)
Apr 03, 2006 15.00 15.09 14.70 14.87 262,600 -0.07(-0.47%)
Mar 31, 2006 14.62 15.05 14.50 14.94 514,900 +0.35(+2.40%)
Mar 30, 2006 15.05 15.17 14.51 14.59 432,200 -0.62(-4.08%)
Mar 29, 2006 15.88 15.88 15.06 15.21 699,800 -0.17(-1.11%)
Mar 28, 2006 15.80 15.81 15.03 15.38 392,800 -0.43(-2.72%)
Mar 27, 2006 15.95 16.01 15.66 15.81 411,100 -0.19(-1.19%)
Mar 24, 2006 15.84 16.03 15.80 16.00 155,700 +0.12(+0.76%)
Mar 23, 2006 15.91 16.10 15.75 15.88 383,800 +0.00(+0.00%)
Mar 22, 2006 15.86 16.05 15.71 15.88 351,100 +0.02(+0.13%)
Mar 21, 2006 15.90 16.05 15.79 15.86 443,300 -0.02(-0.13%)
Mar 20, 2006 15.27 15.90 15.22 15.88 221,500 +0.53(+3.45%)
Mar 17, 2006 15.32 15.50 15.24 15.35 377,200 +0.03(+0.20%)
Mar 16, 2006 15.78 16.17 15.31 15.32 330,300 -0.44(-2.79%)
Mar 15, 2006 15.80 15.95 15.67 15.76 138,800 -0.04(-0.25%)
Mar 14, 2006 15.78 15.87 15.62 15.80 234,400 +0.06(+0.38%)
Mar 13, 2006 15.88 15.88 15.69 15.74 177,800 -0.01(-0.06%)
Mar 10, 2006 15.94 15.94 15.50 15.75 579,900 -0.18(-1.13%)
Mar 09, 2006 14.90 16.00 14.83 15.93 1,725,400 +1.13(+7.64%)
Mar 08, 2006 14.01 14.94 13.99 14.80 677,700 +0.80(+5.71%)
Mar 07, 2006 14.04 14.10 13.87 14.00 568,600 -0.05(-0.36%)
Mar 06, 2006 13.64 14.14 13.64 14.05 348,500 +0.13(+0.93%)
Mar 03, 2006 14.03 14.15 13.57 13.92 906,200 -0.08(-0.57%)
Mar 02, 2006 15.50 15.51 13.36 14.00 3,607,000 -2.73(-16.32%)
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.