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 (%)
Jan 31, 2018 3.010 3.120 3.000 3.120 83,220 +0.10(+3.31%)
Jan 30, 2018 3.120 3.120 2.890 3.020 90,314 -0.09(-2.89%)
Jan 29, 2018 3.200 3.200 3.080 3.110 90,240 -0.09(-2.81%)
Jan 26, 2018 3.120 3.230 3.120 3.200 86,936 +0.08(+2.56%)
Jan 25, 2018 3.220 3.220 3.060 3.120 106,730 -0.06(-1.89%)
Jan 24, 2018 3.180 3.250 3.159 3.180 86,499 -0.02(-0.63%)
Jan 23, 2018 3.190 3.330 3.190 3.200 127,458 +0.01(+0.31%)
Jan 22, 2018 3.500 3.557 3.160 3.190 189,074 -0.31(-8.86%)
Jan 19, 2018 3.280 3.500 3.280 3.500 149,382 +0.25(+7.69%)
Jan 18, 2018 3.030 3.280 3.030 3.250 164,149 +0.22(+7.26%)
Jan 17, 2018 3.000 3.070 2.945 3.030 172,504 +0.03(+1.00%)
Jan 16, 2018 2.970 3.010 2.950 3.000 152,958 +0.04(+1.35%)
Jan 12, 2018 2.960 2.960 2.960 0 +0.01(+0.34%)
Jan 11, 2018 2.820 3.000 2.820 2.950 466,624 +0.06(+2.08%)
Jan 10, 2018 2.860 2.920 2.630 2.890 150,118 +0.03(+1.05%)
Jan 09, 2018 2.960 2.960 2.500 2.860 354,467 -0.13(-4.35%)
Jan 08, 2018 3.090 3.090 2.980 2.990 83,898 -0.02(-0.66%)
Jan 05, 2018 3.030 3.050 2.970 3.010 127,057 -0.02(-0.66%)
Jan 04, 2018 3.000 3.060 2.930 3.030 175,455 +0.04(+1.34%)
Jan 03, 2018 2.880 3.000 2.880 2.990 285,202 +0.10(+3.46%)
Jan 02, 2018 2.840 2.860 2.838 2.890 129,772 +0.03(+1.05%)
Dec 29, 2017 2.860 2.860 2.860 0 -0.02(-0.69%)
Dec 28, 2017 2.890 2.900 2.800 2.880 24,688 -0.01(-0.35%)
Dec 27, 2017 2.990 2.990 2.880 2.890 56,542 +0.00(+0.00%)
Dec 26, 2017 2.730 2.890 2.730 2.890 261,065 +0.17(+6.25%)
Dec 22, 2017 2.660 2.750 2.650 2.720 88,758 +0.07(+2.64%)
Dec 21, 2017 2.720 2.750 2.640 2.650 25,436 -0.07(-2.57%)
Dec 20, 2017 2.800 2.810 2.710 2.720 20,381 -0.08(-2.86%)
Dec 19, 2017 2.830 2.840 2.770 2.800 47,896 +0.01(+0.36%)
Dec 18, 2017 2.640 2.850 2.630 2.790 213,694 +0.20(+7.72%)
Dec 15, 2017 2.560 2.620 2.520 2.590 157,895 +0.03(+1.17%)
Dec 14, 2017 2.580 2.584 2.550 2.560 65,072 -0.04(-1.54%)
Dec 13, 2017 2.510 2.620 2.510 2.600 76,980 +0.06(+2.36%)
Dec 12, 2017 2.600 2.620 2.520 2.540 45,239 -0.05(-1.93%)
Dec 11, 2017 2.560 2.600 2.500 2.590 96,235 +0.01(+0.39%)
Dec 08, 2017 2.650 2.650 2.540 2.580 106,405 -0.06(-2.27%)
Dec 07, 2017 2.530 2.670 2.510 2.640 121,735 +0.12(+4.76%)
Dec 06, 2017 2.430 2.650 2.386 2.520 429,165 +0.09(+3.70%)
Dec 05, 2017 2.390 2.470 2.390 2.430 186,899 +0.06(+2.53%)
Dec 04, 2017 2.330 2.419 2.330 2.370 155,300 +0.07(+3.04%)
Dec 01, 2017 2.340 2.550 2.270 2.300 364,317 -0.09(-3.77%)
Nov 30, 2017 2.500 2.650 2.250 2.390 906,396 +0.34(+16.59%)
Nov 29, 2017 2.060 2.095 2.050 2.050 152,254 +0.00(+0.00%)
Nov 28, 2017 2.060 2.080 2.030 2.050 30,469 +0.01(+0.49%)
Nov 27, 2017 2.070 2.100 2.040 2.040 46,930 +0.00(+0.00%)
Nov 24, 2017 2.000 2.040 2.000 2.040 5,945 +0.03(+1.49%)
Nov 22, 2017 1.990 2.040 1.988 2.010 41,210 +0.01(+0.50%)
Nov 21, 2017 2.000 2.040 1.990 2.000 76,640 -0.01(-0.50%)
Nov 20, 2017 1.960 2.030 1.960 2.010 41,246 +0.01(+0.50%)
Nov 17, 2017 1.800 2.010 1.800 2.000 229,943 +0.21(+11.73%)
Nov 16, 2017 1.810 1.880 1.770 1.790 76,287 -0.02(-1.10%)
Nov 15, 2017 1.830 1.830 1.790 1.810 64,558 +0.00(+0.00%)
Nov 14, 2017 1.810 1.850 1.800 1.810 11,136 +0.01(+0.56%)
Nov 13, 2017 1.830 1.860 1.780 1.800 40,509 -0.06(-3.23%)
Nov 10, 2017 1.770 1.870 1.767 1.860 56,369 +0.11(+6.29%)
Nov 09, 2017 1.740 1.805 1.740 1.750 53,015 +0.00(+0.00%)
Nov 08, 2017 1.700 1.760 1.700 1.750 23,438 +0.00(+0.00%)
Nov 07, 2017 1.700 1.800 1.690 1.750 60,428 +0.06(+3.55%)
Nov 06, 2017 1.630 1.740 1.630 1.690 27,337 +0.07(+4.32%)
Nov 03, 2017 1.720 1.820 1.620 1.620 35,710 -0.09(-5.26%)
Nov 02, 2017 1.620 1.720 1.610 1.710 37,239 +0.09(+5.56%)
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.