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 29, 2018 3.380 3.380 3.380 0 -0.01(-0.29%)
Mar 28, 2018 3.380 3.410 3.320 3.390 196,719 -0.01(-0.29%)
Mar 27, 2018 3.360 3.460 3.360 3.400 235,223 +0.06(+1.80%)
Mar 26, 2018 3.500 3.500 3.308 3.340 365,532 -0.16(-4.57%)
Mar 23, 2018 3.570 3.643 3.300 3.500 1,309,453 +0.72(+25.90%)
Mar 22, 2018 2.780 3.030 2.763 2.780 86,533 +0.00(+0.00%)
Mar 21, 2018 2.740 2.800 2.740 2.780 29,446 +0.04(+1.46%)
Mar 20, 2018 2.800 2.800 2.740 2.740 63,104 -0.06(-2.14%)
Mar 19, 2018 2.780 2.800 2.774 2.800 30,785 +0.03(+1.08%)
Mar 16, 2018 2.760 2.800 2.730 2.770 86,247 +0.01(+0.36%)
Mar 15, 2018 2.820 2.895 2.750 2.760 64,834 -0.04(-1.43%)
Mar 14, 2018 2.900 2.900 2.738 2.800 59,318 +0.01(+0.36%)
Mar 13, 2018 2.780 2.910 2.730 2.790 118,519 -0.04(-1.41%)
Mar 12, 2018 2.740 2.880 2.700 2.830 200,532 +0.07(+2.54%)
Mar 09, 2018 2.890 3.000 2.670 2.760 104,166 -0.10(-3.50%)
Mar 08, 2018 2.980 2.990 2.760 2.860 74,923 -0.07(-2.39%)
Mar 07, 2018 2.990 2.930 45,227 -0.01(-0.34%)
Mar 06, 2018 2.840 2.990 2.670 2.940 101,748 +0.04(+1.38%)
Mar 05, 2018 2.800 2.910 2.760 2.900 53,594 +0.12(+4.32%)
Mar 02, 2018 2.680 2.790 2.630 2.780 35,339 +0.10(+3.73%)
Mar 01, 2018 2.600 2.720 2.600 2.680 40,577 +0.01(+0.37%)
Feb 28, 2018 2.740 2.740 2.660 2.670 37,527 -0.09(-3.26%)
Feb 27, 2018 2.690 2.800 2.620 2.760 51,590 +0.00(+0.00%)
Feb 26, 2018 2.720 2.760 2.600 2.760 52,203 +0.07(+2.60%)
Feb 23, 2018 2.650 2.730 2.600 2.690 33,834 +0.07(+2.67%)
Feb 22, 2018 2.810 2.810 2.600 2.620 48,706 -0.14(-5.07%)
Feb 21, 2018 2.950 2.960 2.700 2.760 90,276 -0.10(-3.50%)
Feb 20, 2018 2.930 2.960 2.800 2.860 34,687 -0.07(-2.39%)
Feb 16, 2018 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 15, 2018 2.880 2.930 2.770 2.930 33,068 +0.08(+2.81%)
Feb 14, 2018 2.720 2.890 2.720 2.850 61,836 +0.13(+4.78%)
Feb 13, 2018 2.890 2.940 2.550 2.720 200,072 -0.20(-6.85%)
Feb 12, 2018 2.960 2.970 2.800 2.920 44,651 -0.03(-1.02%)
Feb 09, 2018 2.950 3.000 2.790 2.950 64,367 -0.01(-0.34%)
Feb 08, 2018 2.960 3.060 2.860 2.960 84,373 -0.01(-0.34%)
Feb 07, 2018 3.050 3.080 2.910 2.970 45,752 -0.08(-2.62%)
Feb 06, 2018 3.040 3.090 3.010 3.050 90,427 +0.00(+0.00%)
Feb 05, 2018 2.980 3.070 2.970 3.050 52,830 +0.03(+0.99%)
Feb 02, 2018 3.010 3.030 2.920 3.020 55,071 -0.03(-0.98%)
Feb 01, 2018 3.090 3.110 3.040 3.050 39,194 -0.07(-2.24%)
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%)
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.