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 (%)
Aug 31, 2015 2.670 2.720 2.630 2.630 73,067 -0.02(-0.75%)
Aug 28, 2015 2.690 2.730 2.650 2.650 35,337 +0.00(+0.00%)
Aug 27, 2015 2.700 2.740 2.649 2.650 103,924 +0.02(+0.76%)
Aug 26, 2015 2.650 2.720 2.610 2.630 81,589 +0.03(+1.15%)
Aug 25, 2015 2.650 2.730 2.600 2.600 106,210 -0.07(-2.62%)
Aug 24, 2015 2.680 2.730 2.550 2.670 178,887 -0.04(-1.48%)
Aug 21, 2015 2.160 2.780 2.160 2.710 766,875 +0.60(+28.44%)
Aug 20, 2015 2.250 2.300 2.110 2.110 90,089 -0.08(-3.65%)
Aug 19, 2015 2.150 2.190 2.130 2.190 77,958 +0.05(+2.34%)
Aug 18, 2015 2.160 2.160 2.090 2.140 64,422 +0.00(+0.00%)
Aug 17, 2015 2.100 2.160 2.080 2.140 79,564 -0.01(-0.47%)
Aug 14, 2015 2.170 2.209 2.120 2.150 32,366 +0.00(+0.00%)
Aug 13, 2015 2.110 2.200 2.110 2.150 45,939 -0.03(-1.38%)
Aug 12, 2015 2.170 2.180 2.090 2.180 39,258 -0.04(-1.80%)
Aug 11, 2015 2.180 2.230 2.170 2.220 20,096 -0.01(-0.45%)
Aug 10, 2015 2.300 2.310 2.200 2.230 18,370 -0.03(-1.33%)
Aug 07, 2015 2.260 2.260 2.210 2.260 20,986 -0.02(-0.88%)
Aug 06, 2015 2.270 2.320 2.270 2.280 37,539 +0.03(+1.33%)
Aug 05, 2015 2.300 2.310 2.250 2.250 34,747 -0.05(-2.17%)
Aug 04, 2015 2.250 2.330 2.250 2.300 60,855 +0.07(+3.14%)
Aug 03, 2015 2.260 2.270 2.220 2.230 85,077 -0.02(-0.89%)
Jul 31, 2015 2.340 2.340 2.250 2.250 54,534 -0.09(-3.85%)
Jul 30, 2015 2.320 2.390 2.320 2.340 48,249 +0.02(+0.86%)
Jul 29, 2015 2.350 2.400 2.280 2.320 85,921 -0.01(-0.43%)
Jul 28, 2015 2.450 2.450 2.310 2.330 158,089 -0.12(-4.90%)
Jul 27, 2015 2.460 2.520 2.440 2.450 47,023 -0.06(-2.39%)
Jul 24, 2015 2.610 2.610 2.505 2.510 32,240 -0.06(-2.33%)
Jul 23, 2015 2.600 2.640 2.570 2.570 44,521 -0.02(-0.77%)
Jul 22, 2015 2.590 2.630 2.540 2.590 52,413 +0.00(+0.00%)
Jul 21, 2015 2.550 2.640 2.550 2.590 37,425 +0.04(+1.57%)
Jul 20, 2015 2.500 2.660 2.500 2.550 187,976 -0.14(-5.20%)
Jul 17, 2015 2.700 2.710 2.650 2.690 45,815 -0.05(-1.82%)
Jul 16, 2015 2.710 2.740 2.690 2.740 42,852 -0.01(-0.36%)
Jul 15, 2015 2.760 2.780 2.712 2.750 81,484 +0.00(+0.00%)
Jul 14, 2015 2.710 2.750 2.710 2.750 49,251 +0.02(+0.73%)
Jul 13, 2015 2.700 2.730 2.690 2.730 149,264 +0.05(+1.87%)
Jul 10, 2015 2.660 2.700 2.620 2.680 133,375 +0.01(+0.37%)
Jul 09, 2015 2.560 2.690 2.560 2.670 144,151 +0.15(+5.95%)
Jul 08, 2015 2.650 2.670 2.510 2.520 433,366 -0.13(-4.91%)
Jul 07, 2015 2.680 2.710 2.610 2.650 158,927 -0.01(-0.38%)
Jul 06, 2015 2.650 2.720 2.650 2.660 80,030 +0.01(+0.38%)
Jul 02, 2015 2.690 2.650 2.650 2.650 52,200 -0.06(-2.21%)
Jul 01, 2015 2.720 2.780 2.630 2.710 70,565 +0.03(+1.12%)
Jun 30, 2015 2.610 2.730 2.540 2.680 68,500 +0.14(+5.51%)
Jun 29, 2015 2.630 2.630 2.500 2.540 164,317 +0.03(+1.20%)
Jun 26, 2015 2.640 2.790 2.470 2.510 2,523,482 -0.11(-4.20%)
Jun 25, 2015 2.570 2.630 2.540 2.620 90,244 +0.07(+2.75%)
Jun 24, 2015 2.480 2.560 2.480 2.550 77,333 +0.07(+2.82%)
Jun 23, 2015 2.580 2.580 2.470 2.480 294,958 -0.11(-4.25%)
Jun 22, 2015 2.550 2.610 2.510 2.590 58,297 +0.04(+1.57%)
Jun 19, 2015 2.520 2.570 2.500 2.550 84,198 +0.01(+0.39%)
Jun 18, 2015 2.500 2.550 2.500 2.540 59,050 +0.04(+1.60%)
Jun 17, 2015 2.600 2.600 2.500 2.500 47,788 -0.08(-3.10%)
Jun 16, 2015 2.500 2.580 2.460 2.580 63,302 +0.08(+3.20%)
Jun 15, 2015 2.500 2.530 2.500 2.500 85,514 -0.02(-0.79%)
Jun 12, 2015 2.520 2.560 2.490 2.520 43,148 -0.02(-0.79%)
Jun 11, 2015 2.530 2.580 2.520 2.540 40,997 +0.00(+0.00%)
Jun 10, 2015 2.540 2.550 2.510 2.540 43,796 +0.03(+1.20%)
Jun 09, 2015 2.500 2.550 2.480 2.510 57,859 +0.00(+0.00%)
Jun 08, 2015 2.490 2.510 2.480 2.510 73,808 +0.00(+0.00%)
Jun 05, 2015 2.510 2.560 2.490 2.510 54,136 +0.01(+0.40%)
Jun 04, 2015 2.500 2.560 2.490 2.500 53,501 -0.02(-0.79%)
Jun 03, 2015 2.490 2.540 2.490 2.520 70,783 +0.04(+1.61%)
Jun 02, 2015 2.460 2.530 2.440 2.480 97,962 -0.01(-0.40%)
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.