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 (%)
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%)
Nov 01, 2017 1.760 1.780 1.620 1.620 66,164 -0.10(-5.81%)
Oct 31, 2017 1.830 1.830 1.710 1.720 63,522 -0.08(-4.44%)
Oct 30, 2017 1.870 1.870 1.790 1.800 68,077 -0.13(-6.74%)
Oct 27, 2017 1.890 1.930 1.870 1.930 7,143 +0.02(+1.05%)
Oct 26, 2017 1.950 1.950 1.890 1.910 16,726 -0.06(-3.05%)
Oct 25, 2017 1.870 2.000 1.870 1.970 31,473 +0.12(+6.49%)
Oct 24, 2017 1.950 1.950 1.850 1.850 59,713 -0.17(-8.42%)
Oct 23, 2017 1.900 2.030 1.860 2.020 95,757 +0.16(+8.60%)
Oct 20, 2017 1.850 1.940 1.850 1.860 26,071 +0.04(+2.20%)
Oct 19, 2017 1.890 1.910 1.820 1.820 59,499 -0.08(-4.21%)
Oct 18, 2017 2.030 2.030 1.860 1.900 27,120 -0.11(-5.47%)
Oct 17, 2017 2.020 2.130 1.987 2.010 243,614 -0.02(-0.99%)
Oct 16, 2017 1.860 2.050 1.860 2.030 394,096 +0.17(+9.14%)
Oct 13, 2017 1.910 1.910 1.850 1.860 37,349 -0.06(-3.12%)
Oct 12, 2017 1.990 1.990 1.890 1.920 26,382 -0.01(-0.52%)
Oct 11, 2017 2.010 2.040 1.926 1.930 57,650 -0.09(-4.46%)
Oct 10, 2017 2.000 2.080 1.901 2.020 44,577 +0.05(+2.54%)
Oct 09, 2017 2.110 2.110 1.820 1.970 149,618 -0.12(-5.74%)
Oct 06, 2017 2.100 2.120 2.050 2.090 17,975 +0.00(+0.00%)
Oct 05, 2017 2.150 2.200 2.070 2.090 28,316 -0.07(-3.24%)
Oct 04, 2017 2.140 2.200 2.130 2.160 29,050 +0.00(+0.00%)
Oct 03, 2017 2.170 2.212 2.120 2.160 27,030 +0.01(+0.47%)
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.