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%)
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.