HX6.F - New York & Company, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.78500.78500.78500.78500.7850-
12 Dec 20190.80000.80000.80000.80000.8000-
11 Dec 20190.83500.83500.83500.83500.8350-
10 Dec 20190.88000.88000.88000.88000.8800-
09 Dec 20190.89000.89000.89000.89000.8900-
06 Dec 20191.15001.15000.91000.91000.9100500
05 Dec 20191.20001.20001.20001.20001.2000-
04 Dec 20191.15001.15001.15001.15001.1500-
03 Dec 20191.19001.19001.19001.19001.1900-
02 Dec 20191.20001.20001.20001.20001.2000-
29 Nov 20191.23001.23001.23001.23001.2300-
28 Nov 20191.23001.23001.23001.23001.2300-
27 Nov 20191.16001.16001.16001.16001.1600-
26 Nov 20191.15001.15001.15001.15001.1500-
25 Nov 20191.02001.02001.02001.02001.0200-
22 Nov 20191.10001.10001.10001.10001.1000-
21 Nov 20191.20001.20001.20001.20001.2000-
20 Nov 20191.23001.23001.23001.23001.2300-
19 Nov 20191.24001.24001.24001.24001.2400-
18 Nov 20191.28001.28001.28001.28001.2800-
15 Nov 20191.26001.26001.26001.26001.2600-
14 Nov 20191.23001.23001.23001.23001.2300-
13 Nov 20191.26001.26001.26001.26001.2600-
12 Nov 20191.23001.23001.23001.23001.2300-
11 Nov 20191.25001.25001.25001.25001.2500-
08 Nov 20191.35001.35001.35001.35001.3500-
07 Nov 20191.42001.42001.42001.42001.4200-
06 Nov 20191.45001.45001.45001.45001.4500-
05 Nov 20191.43001.43001.43001.43001.4300-
04 Nov 20191.33001.33001.33001.33001.3300-
01 Nov 20191.31001.31001.31001.31001.3100-
31 Oct 20191.45001.45001.45001.45001.4500-
30 Oct 20191.45001.45001.45001.45001.4500-
29 Oct 20191.43001.43001.43001.43001.4300-
28 Oct 20191.39001.39001.39001.39001.3900-
25 Oct 20191.35001.35001.35001.35001.3500-
24 Oct 20191.38001.38001.38001.38001.3800-
23 Oct 20191.44001.44001.44001.44001.4400-
22 Oct 20191.31001.31001.31001.31001.3100-
21 Oct 20191.14001.14001.14001.14001.1400-
18 Oct 20191.11001.11001.11001.11001.1100-
17 Oct 20191.15001.15001.15001.15001.1500-
16 Oct 20191.25001.25001.25001.25001.2500-
15 Oct 20191.21001.21001.21001.21001.2100-
14 Oct 20191.21001.21001.21001.21001.2100-
11 Oct 20191.21001.21001.21001.21001.2100-
10 Oct 20191.22001.22001.22001.22001.2200-
09 Oct 20191.25001.25001.25001.25001.2500-
08 Oct 20191.35001.35001.35001.35001.3500-
07 Oct 20191.26001.26001.26001.26001.2600-
04 Oct 20191.25001.25001.25001.25001.2500-
02 Oct 20191.24001.24001.24001.24001.2400-
01 Oct 20191.24001.24001.24001.24001.2400-
30 Sep 20191.16001.21001.16001.21001.21001,000
27 Sep 20191.14981.14981.14981.14981.1498-
26 Sep 20191.15421.15421.15421.15421.1542-
25 Sep 20191.15981.15981.15981.15981.1598-
24 Sep 20191.07201.07201.07201.07201.0720-
23 Sep 20190.99470.99470.99470.99470.9947-
20 Sep 20191.00221.00221.00221.00221.0022-
19 Sep 20190.98470.98470.98470.98470.9847-
18 Sep 20191.07141.07141.07141.07141.0714-
17 Sep 20191.06841.06841.06841.06841.0684-
16 Sep 20191.07881.07881.07881.07881.0788-
13 Sep 20191.11701.11701.11701.11701.1170-
12 Sep 20191.02481.02481.02481.02481.0248-
11 Sep 20190.91420.91420.91420.91420.9142-
10 Sep 20190.89620.89620.89620.89620.8962-
09 Sep 20190.90800.90800.90800.90800.9080-
06 Sep 20190.92350.92350.92350.92350.9235-
05 Sep 20190.88660.88660.88660.88660.8866-
04 Sep 20190.87780.87780.87780.87780.8778-
03 Sep 20190.89010.89010.89010.89010.8901-
02 Sep 20190.88780.88780.88780.88780.8878-
30 Aug 20190.96790.96790.96790.96790.9679-
29 Aug 20191.01661.01661.01661.01661.0166-
28 Aug 20190.88500.88500.88500.88500.8850-
27 Aug 20190.98870.98870.98870.98870.9887-
26 Aug 20191.05401.05401.05401.05401.0540-
23 Aug 20191.39281.39281.39281.39281.3928-
22 Aug 20191.43341.43341.43341.43341.4334-
21 Aug 20191.46781.46781.46781.46781.4678-
20 Aug 20191.50481.50481.50481.50481.5048-
19 Aug 20191.55041.55041.55041.55041.5504-
16 Aug 20191.43361.43361.43361.43361.4336-
15 Aug 20191.46221.46221.46221.46221.4622-
14 Aug 20191.57161.57161.57161.57161.5716-
13 Aug 20191.58621.58621.58621.58621.5862-
12 Aug 20191.53221.53221.53221.53221.5322-
09 Aug 20191.71361.71361.71361.71361.7136-
08 Aug 20191.61101.61101.61101.61101.6110-
07 Aug 20191.69901.69901.69901.69901.6990-
06 Aug 20191.71461.71461.71461.71461.7146-
05 Aug 20191.75601.75601.75601.75601.7560-
02 Aug 20191.83021.83021.83021.83021.8302-
01 Aug 20191.93441.93441.93441.93441.9344-
31 Jul 20191.92561.92561.92561.92561.9256-
30 Jul 20191.67361.67361.67361.67361.6736-
29 Jul 20191.65581.65581.65581.65581.6558-
26 Jul 20191.61981.61981.61981.61981.6198-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more