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 (%)
Jul 31, 2018 4.820 4.955 4.810 4.900 491,591 +0.10(+2.08%)
Jul 30, 2018 4.870 4.900 4.690 4.800 369,331 -0.04(-0.83%)
Jul 27, 2018 4.960 5.020 4.790 4.840 319,800 -0.13(-2.62%)
Jul 26, 2018 5.220 5.260 4.930 4.970 294,995 -0.23(-4.42%)
Jul 25, 2018 5.470 5.500 5.090 5.200 369,917 -0.26(-4.76%)
Jul 24, 2018 5.470 5.530 5.360 5.460 535,385 -0.01(-0.18%)
Jul 23, 2018 5.360 5.545 5.360 5.470 741,657 +0.12(+2.24%)
Jul 20, 2018 5.370 5.450 5.280 5.350 276,797 +0.00(+0.00%)
Jul 19, 2018 5.000 5.440 4.970 5.350 667,024 +0.35(+7.00%)
Jul 18, 2018 5.130 5.180 4.890 5.000 543,032 -0.12(-2.34%)
Jul 17, 2018 4.980 5.155 4.927 5.120 539,649 +0.14(+2.81%)
Jul 16, 2018 4.850 5.040 4.850 4.980 344,077 +0.13(+2.68%)
Jul 13, 2018 4.930 4.950 4.780 4.850 266,086 -0.10(-2.02%)
Jul 12, 2018 5.040 5.070 4.820 4.950 214,534 -0.09(-1.79%)
Jul 11, 2018 4.990 5.120 4.890 5.040 258,047 +0.04(+0.80%)
Jul 10, 2018 4.810 5.050 4.810 5.000 274,817 +0.17(+3.52%)
Jul 09, 2018 4.820 4.900 4.770 4.830 182,523 +0.02(+0.42%)
Jul 06, 2018 4.850 4.950 4.670 4.810 356,265 -0.05(-1.03%)
Jul 05, 2018 4.800 4.901 4.710 4.860 246,446 +0.06(+1.25%)
Jul 03, 2018 4.800 4.800 4.800 0 -0.16(-3.23%)
Jul 02, 2018 5.150 5.150 4.853 4.960 446,856 -0.16(-3.13%)
Jun 29, 2018 5.110 5.210 5.050 5.120 395,105 -0.01(-0.19%)
Jun 28, 2018 5.150 5.220 5.010 5.130 583,466 +0.00(+0.00%)
Jun 27, 2018 5.090 5.345 4.981 5.130 716,616 +0.07(+1.38%)
Jun 26, 2018 4.740 5.180 4.730 5.060 733,159 +0.31(+6.53%)
Jun 25, 2018 4.770 4.820 4.650 4.750 719,606 +0.05(+1.06%)
Jun 22, 2018 4.410 4.730 4.410 4.700 3,751,492 +0.34(+7.80%)
Jun 21, 2018 4.200 4.360 4.140 4.360 560,745 +0.16(+3.81%)
Jun 20, 2018 4.200 4.240 4.160 4.200 412,047 +0.01(+0.24%)
Jun 19, 2018 4.100 4.200 4.040 4.190 185,943 +0.09(+2.20%)
Jun 18, 2018 4.160 4.250 4.070 4.100 217,283 -0.09(-2.15%)
Jun 15, 2018 4.220 4.125 4.190 295,150 +0.01(+0.24%)
Jun 14, 2018 4.200 4.200 4.140 4.180 241,902 -0.02(-0.48%)
Jun 13, 2018 4.160 4.270 4.100 4.200 198,525 +0.07(+1.69%)
Jun 12, 2018 4.250 4.250 4.080 4.130 143,460 -0.11(-2.59%)
Jun 11, 2018 4.250 4.250 4.200 4.240 200,001 +0.04(+0.95%)
Jun 08, 2018 4.250 4.250 4.190 4.200 173,589 -0.02(-0.47%)
Jun 07, 2018 4.250 4.250 4.190 4.220 169,762 -0.03(-0.71%)
Jun 06, 2018 4.250 168,452 -0.05(-1.16%)
Jun 05, 2018 4.350 4.440 4.260 4.300 190,212 -0.05(-1.15%)
Jun 04, 2018 4.290 4.420 4.260 4.350 250,849 +0.12(+2.84%)
Jun 01, 2018 4.150 4.255 4.110 4.230 187,486 +0.07(+1.68%)
May 31, 2018 4.170 4.260 4.150 4.160 199,421 -0.01(-0.24%)
May 30, 2018 4.290 4.310 4.070 4.170 311,223 -0.12(-2.80%)
May 29, 2018 3.990 4.452 3.950 4.290 571,806 +0.34(+8.61%)
May 25, 2018 3.950 3.950 3.950 0 +0.08(+2.07%)
May 24, 2018 3.860 3.930 3.850 3.870 234,678 +0.01(+0.26%)
May 23, 2018 3.900 3.900 3.840 3.860 65,205 -0.01(-0.26%)
May 22, 2018 3.850 3.990 3.820 3.870 125,099 +0.04(+1.04%)
May 21, 2018 3.990 4.010 3.750 3.830 226,041 -0.14(-3.53%)
May 18, 2018 3.960 4.060 3.900 3.970 141,349 +0.03(+0.76%)
May 17, 2018 3.860 4.000 3.860 3.940 149,623 +0.10(+2.60%)
May 16, 2018 3.990 4.100 3.820 3.840 148,763 -0.12(-3.03%)
May 15, 2018 3.790 4.020 3.780 3.960 228,204 +0.19(+5.04%)
May 14, 2018 3.860 4.000 3.765 3.770 123,300 -0.15(-3.83%)
May 11, 2018 3.760 3.960 3.720 3.920 93,505 +0.16(+4.26%)
May 10, 2018 3.980 3.990 3.760 3.760 109,178 -0.19(-4.81%)
May 09, 2018 4.070 4.070 3.880 3.950 102,633 -0.11(-2.71%)
May 08, 2018 3.780 4.150 3.780 4.060 244,606 +0.30(+7.98%)
May 07, 2018 3.770 3.840 3.600 3.760 246,683 -0.01(-0.27%)
May 04, 2018 3.900 3.920 3.740 3.770 100,504 -0.16(-4.07%)
May 03, 2018 3.840 4.005 3.810 3.930 98,455 +0.10(+2.61%)
May 02, 2018 3.830 3.930 3.795 3.830 185,306 +0.02(+0.52%)
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.