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 (%)
Nov 30, 2015 2.210 2.220 2.180 2.200 150,964 +0.00(+0.00%)
Nov 27, 2015 2.170 2.250 2.170 2.200 25,376 +0.04(+1.85%)
Nov 25, 2015 2.210 2.160 2.160 2.160 40,400 -0.04(-1.82%)
Nov 24, 2015 2.150 2.230 2.100 2.200 32,967 -0.01(-0.45%)
Nov 23, 2015 2.180 2.310 2.070 2.210 58,348 +0.02(+0.91%)
Nov 20, 2015 2.060 2.220 2.060 2.190 70,216 +0.11(+5.29%)
Nov 19, 2015 2.040 2.100 2.040 2.080 24,289 +0.03(+1.46%)
Nov 18, 2015 2.060 2.099 2.010 2.050 190,471 +0.02(+0.99%)
Nov 17, 2015 2.150 2.150 2.000 2.030 160,112 -0.13(-6.02%)
Nov 16, 2015 2.210 2.210 2.020 2.160 129,478 -0.10(-4.42%)
Nov 13, 2015 2.320 2.375 2.190 2.260 312,725 -0.09(-3.83%)
Nov 12, 2015 2.350 2.370 2.300 2.350 44,701 +0.00(+0.00%)
Nov 11, 2015 2.350 2.450 2.240 2.350 79,598 -0.08(-3.29%)
Nov 10, 2015 2.470 2.540 2.340 2.430 50,224 -0.05(-2.02%)
Nov 09, 2015 2.570 2.620 2.470 2.480 46,751 -0.12(-4.62%)
Nov 06, 2015 2.650 2.748 2.560 2.600 64,742 -0.09(-3.35%)
Nov 05, 2015 2.710 2.750 2.690 2.690 77,972 -0.04(-1.47%)
Nov 04, 2015 2.690 2.740 2.670 2.730 42,546 +0.03(+1.11%)
Nov 03, 2015 2.653 2.720 2.653 2.700 70,535 +0.07(+2.66%)
Nov 02, 2015 2.590 2.710 2.571 2.630 39,802 +0.01(+0.38%)
Oct 30, 2015 2.670 2.740 2.620 2.620 55,938 -0.08(-2.96%)
Oct 29, 2015 2.690 2.730 2.630 2.700 17,382 -0.02(-0.74%)
Oct 28, 2015 2.640 2.750 2.620 2.720 16,419 +0.12(+4.62%)
Oct 27, 2015 2.620 2.640 2.550 2.600 35,869 -0.02(-0.76%)
Oct 26, 2015 2.660 2.690 2.580 2.620 39,883 -0.08(-2.96%)
Oct 23, 2015 2.770 2.770 2.660 2.700 72,726 -0.07(-2.53%)
Oct 22, 2015 2.760 2.850 2.700 2.770 77,771 +0.00(+0.00%)
Oct 21, 2015 2.810 2.830 2.750 2.770 10,905 +0.00(+0.00%)
Oct 20, 2015 2.740 2.860 2.740 2.770 52,364 -0.01(-0.36%)
Oct 19, 2015 2.790 2.829 2.690 2.780 41,723 +0.02(+0.72%)
Oct 16, 2015 2.520 2.780 2.510 2.760 87,244 +0.24(+9.52%)
Oct 15, 2015 2.490 2.530 2.470 2.520 144,670 +0.09(+3.70%)
Oct 14, 2015 2.430 2.470 2.410 2.430 512,214 +0.00(+0.00%)
Oct 13, 2015 2.400 2.460 2.400 2.430 66,760 +0.02(+0.83%)
Oct 12, 2015 2.470 2.476 2.410 2.410 72,875 -0.09(-3.60%)
Oct 09, 2015 2.420 2.510 2.410 2.500 41,424 +0.01(+0.40%)
Oct 08, 2015 2.440 2.520 2.440 2.490 34,700 +0.07(+2.89%)
Oct 07, 2015 2.520 2.530 2.340 2.420 165,232 -0.10(-3.97%)
Oct 06, 2015 2.520 2.550 2.500 2.520 16,189 -0.01(-0.40%)
Oct 05, 2015 2.520 2.550 2.510 2.530 14,456 +0.03(+1.20%)
Oct 02, 2015 2.440 2.560 2.440 2.500 15,181 +0.03(+1.21%)
Oct 01, 2015 2.450 2.550 2.450 2.470 23,735 -0.01(-0.40%)
Sep 30, 2015 2.440 2.520 2.430 2.480 59,664 +0.11(+4.64%)
Sep 29, 2015 2.410 2.510 2.370 2.370 50,595 +0.00(+0.00%)
Sep 28, 2015 2.440 2.460 2.350 2.370 149,682 -0.07(-2.87%)
Sep 25, 2015 2.480 2.520 2.410 2.440 62,357 -0.05(-2.01%)
Sep 24, 2015 2.510 2.510 2.490 2.490 26,419 -0.04(-1.58%)
Sep 23, 2015 2.500 2.530 2.430 2.530 55,585 +0.04(+1.61%)
Sep 22, 2015 2.490 2.510 2.490 2.490 20,849 -0.02(-0.80%)
Sep 21, 2015 2.600 2.620 2.490 2.510 52,761 -0.09(-3.46%)
Sep 18, 2015 2.460 2.600 2.460 2.600 37,891 +0.08(+3.17%)
Sep 17, 2015 2.610 2.660 2.460 2.520 27,616 -0.10(-3.82%)
Sep 16, 2015 2.630 2.700 2.550 2.620 205,674 +0.00(+0.00%)
Sep 15, 2015 2.660 2.700 2.600 2.620 29,166 -0.01(-0.38%)
Sep 14, 2015 2.550 2.670 2.487 2.630 41,390 +0.05(+1.94%)
Sep 11, 2015 2.630 2.700 2.530 2.580 46,541 -0.09(-3.37%)
Sep 10, 2015 2.690 2.750 2.670 2.670 16,899 +0.00(+0.00%)
Sep 09, 2015 2.610 2.740 2.590 2.670 33,342 +0.06(+2.30%)
Sep 08, 2015 2.540 2.640 2.530 2.610 90,400 +0.02(+0.77%)
Sep 04, 2015 2.580 2.590 2.590 2.590 68,800 -0.01(-0.38%)
Sep 03, 2015 2.590 2.620 2.580 2.600 33,714 +0.04(+1.56%)
Sep 02, 2015 2.660 2.678 2.550 2.560 108,156 -0.02(-0.78%)
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.