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 29, 2016 1.840 1.890 1.840 1.860 56,374 +0.01(+0.54%)
Jul 28, 2016 1.820 1.860 1.800 1.850 62,791 +0.01(+0.54%)
Jul 27, 2016 1.820 1.950 1.820 1.840 149,034 +0.00(+0.00%)
Jul 26, 2016 1.760 1.840 1.670 1.840 152,257 +0.07(+3.95%)
Jul 25, 2016 1.760 1.790 1.690 1.770 94,666 +0.02(+1.14%)
Jul 22, 2016 1.720 1.780 1.700 1.750 85,470 +0.02(+1.16%)
Jul 21, 2016 1.690 1.730 1.630 1.730 69,802 +0.04(+2.37%)
Jul 20, 2016 1.690 1.720 1.650 1.690 50,642 +0.01(+0.60%)
Jul 19, 2016 1.700 1.710 1.630 1.680 67,752 -0.02(-1.18%)
Jul 18, 2016 1.660 1.710 1.630 1.700 203,991 +0.05(+3.03%)
Jul 15, 2016 1.540 1.720 1.510 1.650 323,676 +0.13(+8.55%)
Jul 14, 2016 1.520 1.600 1.500 1.520 34,135 +0.02(+1.33%)
Jul 13, 2016 1.550 1.590 1.490 1.500 138,982 -0.06(-3.85%)
Jul 12, 2016 1.470 1.620 1.470 1.560 178,799 +0.10(+6.85%)
Jul 11, 2016 1.550 1.580 1.450 1.460 86,944 -0.08(-5.19%)
Jul 08, 2016 1.510 1.510 1.510 1.540 65,137 +0.03(+1.99%)
Jul 07, 2016 1.420 1.590 1.380 1.510 198,390 +0.10(+7.09%)
Jul 06, 2016 1.490 1.490 1.390 1.410 108,277 -0.08(-5.37%)
Jul 05, 2016 1.600 1.600 1.470 1.490 38,877 -0.11(-6.88%)
Jul 01, 2016 1.510 1.600 1.600 1.600 129,700 +0.11(+7.38%)
Jun 30, 2016 1.467 1.510 1.460 1.490 101,034 +0.00(+0.00%)
Jun 29, 2016 1.510 1.520 1.420 1.490 106,236 -0.02(-1.32%)
Jun 28, 2016 1.430 1.510 1.430 1.510 82,883 +0.08(+5.59%)
Jun 27, 2016 1.420 1.440 1.340 1.430 169,262 -0.05(-3.38%)
Jun 24, 2016 1.480 1.520 1.420 1.480 149,890 -0.04(-2.63%)
Jun 23, 2016 1.510 1.550 1.500 1.520 66,029 +0.01(+0.66%)
Jun 22, 2016 1.520 1.550 1.500 1.510 60,013 +0.00(+0.00%)
Jun 21, 2016 1.470 1.520 1.440 1.510 165,131 +0.05(+3.42%)
Jun 20, 2016 1.450 1.540 1.400 1.460 170,787 +0.04(+2.82%)
Jun 17, 2016 1.360 1.470 1.350 1.420 226,918 +0.05(+3.65%)
Jun 16, 2016 1.390 1.450 1.360 1.370 204,607 -0.01(-0.72%)
Jun 15, 2016 1.390 1.450 1.370 1.380 162,050 -0.02(-1.43%)
Jun 14, 2016 1.370 1.460 1.370 1.400 184,063 +0.02(+1.45%)
Jun 13, 2016 1.480 1.480 1.354 1.380 268,731 -0.06(-4.17%)
Jun 10, 2016 1.450 1.500 1.410 1.440 173,979 -0.05(-3.36%)
Jun 09, 2016 1.540 1.550 1.480 1.490 227,909 -0.07(-4.49%)
Jun 08, 2016 1.600 1.620 1.500 1.560 279,223 -0.05(-3.11%)
Jun 07, 2016 1.630 1.649 1.590 1.610 190,378 +0.00(+0.00%)
Jun 06, 2016 1.640 1.640 1.600 1.610 199,975 -0.04(-2.42%)
Jun 03, 2016 1.700 1.700 1.600 1.650 241,645 -0.06(-3.51%)
Jun 02, 2016 1.700 1.740 1.700 1.710 191,251 +0.01(+0.59%)
Jun 01, 2016 1.760 1.780 1.680 1.700 259,947 -0.06(-3.41%)
May 31, 2016 1.740 1.790 1.740 1.760 200,488 +0.00(+0.00%)
May 27, 2016 1.720 1.760 1.760 1.760 359,000 +0.05(+2.92%)
May 26, 2016 1.700 1.710 1.640 1.710 230,253 +0.03(+1.79%)
May 25, 2016 1.670 1.720 1.630 1.680 492,750 +0.01(+0.60%)
May 24, 2016 1.740 1.770 1.645 1.670 1,170,925 -0.09(-5.11%)
May 23, 2016 1.700 1.760 1.650 1.760 704,348 +0.01(+0.57%)
May 20, 2016 1.790 1.915 1.610 1.750 2,846,658 -1.20(-40.68%)
May 19, 2016 2.900 2.960 2.820 2.950 126,800 +0.05(+1.72%)
May 18, 2016 2.920 2.920 2.820 2.900 80,738 -0.01(-0.34%)
May 17, 2016 3.090 3.090 2.800 2.910 82,567 -0.16(-5.21%)
May 16, 2016 3.160 3.160 2.910 3.070 122,801 -0.13(-4.06%)
May 13, 2016 3.250 3.279 3.110 3.200 56,650 -0.09(-2.74%)
May 12, 2016 3.360 3.360 3.240 3.290 48,738 -0.07(-2.08%)
May 11, 2016 3.500 3.500 3.360 3.360 43,013 -0.15(-4.27%)
May 10, 2016 3.580 3.610 3.450 3.510 70,738 -0.07(-1.96%)
May 09, 2016 3.500 3.640 3.450 3.580 91,502 +0.08(+2.29%)
May 06, 2016 3.600 3.620 3.470 3.500 70,067 -0.13(-3.58%)
May 05, 2016 3.690 3.750 3.600 3.630 73,669 -0.05(-1.36%)
May 04, 2016 3.660 3.730 3.620 3.680 104,963 -0.02(-0.54%)
May 03, 2016 3.820 3.820 3.690 3.700 98,529 -0.14(-3.65%)
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.