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 (%)
Apr 30, 2018 4.000 4.030 3.915 3.930 180,974 -0.06(-1.50%)
Apr 27, 2018 3.990 4.090 3.940 3.990 149,676 -0.01(-0.25%)
Apr 26, 2018 3.970 4.000 3.920 4.000 120,378 +0.04(+1.01%)
Apr 25, 2018 3.870 3.975 3.830 3.960 163,490 +0.09(+2.33%)
Apr 24, 2018 3.920 3.950 3.750 3.870 220,612 -0.04(-1.02%)
Apr 23, 2018 3.920 3.936 3.700 3.910 286,148 -0.01(-0.26%)
Apr 20, 2018 4.000 4.010 3.910 3.920 97,084 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 3.958 4.000 81,872 +0.00(+0.00%)
Apr 18, 2018 4.000 4.020 3.930 4.000 360,462 +0.01(+0.25%)
Apr 17, 2018 3.920 4.000 3.920 3.990 276,850 +0.08(+2.05%)
Apr 16, 2018 3.940 4.000 3.850 3.910 286,482 -0.03(-0.76%)
Apr 13, 2018 3.990 4.050 3.940 3.940 236,262 -0.01(-0.25%)
Apr 12, 2018 4.010 4.010 3.670 3.950 239,399 -0.06(-1.50%)
Apr 11, 2018 4.040 4.135 3.990 4.010 185,922 -0.06(-1.47%)
Apr 10, 2018 4.110 4.150 4.030 4.070 277,168 +0.00(+0.00%)
Apr 09, 2018 4.090 4.310 4.060 4.070 430,791 +0.09(+2.26%)
Apr 06, 2018 3.890 4.030 3.870 3.980 363,334 +0.10(+2.58%)
Apr 05, 2018 3.640 3.950 3.550 3.880 365,750 +0.30(+8.38%)
Apr 04, 2018 3.640 3.750 3.580 3.580 233,984 -0.03(-0.83%)
Apr 03, 2018 3.500 3.630 3.500 3.610 406,227 +0.13(+3.74%)
Apr 02, 2018 3.470 3.710 3.450 3.480 342,846 +0.10(+2.96%)
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%)
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.