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 (%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.14(+6.57%)
Dec 29, 2016 2.060 2.170 2.060 2.130 155,673 +0.10(+4.93%)
Dec 28, 2016 2.100 2.190 2.000 2.030 98,739 -0.06(-2.87%)
Dec 27, 2016 2.150 2.160 2.080 2.090 72,238 -0.06(-2.79%)
Dec 23, 2016 2.150 2.150 2.150 0 -0.04(-1.83%)
Dec 22, 2016 2.380 2.400 2.170 2.190 108,217 -0.20(-8.37%)
Dec 21, 2016 2.420 2.430 2.340 2.390 79,991 -0.07(-2.85%)
Dec 20, 2016 2.450 2.500 2.450 2.460 60,892 -0.01(-0.40%)
Dec 19, 2016 2.550 2.595 2.340 2.470 106,029 -0.03(-1.20%)
Dec 16, 2016 2.220 2.510 2.220 2.500 169,534 +0.27(+12.11%)
Dec 15, 2016 2.220 2.230 2.170 2.230 28,715 +0.03(+1.36%)
Dec 14, 2016 2.200 2.230 2.150 2.200 46,175 +0.00(+0.00%)
Dec 13, 2016 2.210 2.210 2.180 2.200 53,328 -0.02(-0.90%)
Dec 12, 2016 2.230 2.230 2.150 2.220 303,557 +0.02(+0.91%)
Dec 09, 2016 2.180 2.200 2.153 2.200 84,094 +0.00(+0.00%)
Dec 08, 2016 2.090 2.200 2.090 2.200 321,901 +0.09(+4.27%)
Dec 07, 2016 2.080 2.150 2.080 2.110 40,880 +0.03(+1.44%)
Dec 06, 2016 2.170 2.200 2.070 2.080 56,582 -0.08(-3.70%)
Dec 05, 2016 2.120 2.160 2.000 2.160 122,711 +0.01(+0.47%)
Dec 02, 2016 1.950 2.170 1.930 2.150 149,951 +0.18(+9.14%)
Dec 01, 2016 1.920 2.050 1.920 1.970 117,097 -0.06(-2.96%)
Nov 30, 2016 2.110 2.150 2.030 2.030 95,775 -0.09(-4.25%)
Nov 29, 2016 2.120 2.150 2.093 2.120 52,088 +0.01(+0.47%)
Nov 28, 2016 2.030 2.150 2.010 2.110 146,685 +0.06(+2.93%)
Nov 25, 2016 2.070 2.100 2.040 2.050 17,194 -0.05(-2.38%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.03(+1.45%)
Nov 22, 2016 2.064 2.100 2.040 2.070 40,728 +0.00(+0.00%)
Nov 21, 2016 2.090 2.120 2.060 2.070 20,546 -0.03(-1.43%)
Nov 18, 2016 2.120 2.150 2.090 2.100 199,009 +0.00(+0.00%)
Nov 17, 2016 2.160 2.180 2.070 2.100 80,310 -0.07(-3.23%)
Nov 16, 2016 2.160 2.170 2.105 2.170 14,189 +0.01(+0.46%)
Nov 15, 2016 2.170 2.200 2.150 2.160 15,787 -0.03(-1.37%)
Nov 14, 2016 2.130 2.200 2.110 2.190 40,284 +0.07(+3.30%)
Nov 11, 2016 2.120 2.150 2.060 2.120 27,293 +0.02(+0.95%)
Nov 10, 2016 2.090 2.110 2.040 2.100 29,500 +0.00(+0.00%)
Nov 09, 2016 2.090 2.100 2.080 2.100 7,239 -0.03(-1.41%)
Nov 08, 2016 2.090 2.140 1.880 2.130 119,117 +0.02(+0.95%)
Nov 07, 2016 2.050 2.110 2.050 2.110 71,713 -0.03(-1.40%)
Nov 04, 2016 2.010 2.170 2.000 2.140 164,470 +0.11(+5.42%)
Nov 03, 2016 2.090 2.110 2.030 2.030 18,879 -0.06(-2.87%)
Nov 02, 2016 2.140 2.150 2.050 2.090 307,629 -0.06(-2.79%)
Nov 01, 2016 2.180 2.200 2.145 2.150 14,489 -0.05(-2.27%)
Oct 31, 2016 2.250 2.270 2.170 2.200 60,315 -0.05(-2.22%)
Oct 28, 2016 2.230 2.270 2.220 2.250 44,237 +0.00(+0.00%)
Oct 27, 2016 2.250 2.270 2.230 2.250 39,952 +0.00(+0.00%)
Oct 26, 2016 2.250 2.270 2.230 2.250 41,862 -0.01(-0.44%)
Oct 25, 2016 2.250 2.260 2.200 2.260 88,373 +0.01(+0.44%)
Oct 24, 2016 2.240 2.290 2.240 2.250 8,277 -0.01(-0.44%)
Oct 21, 2016 2.260 2.274 2.200 2.260 27,674 -0.01(-0.44%)
Oct 20, 2016 2.230 2.290 2.230 2.270 35,599 +0.04(+1.79%)
Oct 19, 2016 2.201 2.260 2.200 2.230 84,441 +0.03(+1.36%)
Oct 18, 2016 2.170 2.230 2.127 2.200 50,743 +0.02(+0.92%)
Oct 17, 2016 2.090 2.200 2.090 2.180 81,995 +0.08(+3.81%)
Oct 14, 2016 2.130 2.130 2.090 2.100 17,647 -0.02(-0.94%)
Oct 13, 2016 2.094 2.140 2.090 2.120 31,266 +0.01(+0.47%)
Oct 12, 2016 2.190 2.200 2.020 2.110 31,826 -0.07(-3.21%)
Oct 11, 2016 2.250 2.270 2.180 2.180 31,871 -0.08(-3.54%)
Oct 10, 2016 2.250 2.280 2.240 2.260 38,501 -0.03(-1.31%)
Oct 07, 2016 2.250 2.290 2.250 2.290 26,223 +0.03(+1.33%)
Oct 06, 2016 2.250 2.260 2.250 2.260 35,227 +0.01(+0.44%)
Oct 05, 2016 2.250 2.280 2.230 2.250 43,667 +0.00(+0.00%)
Oct 04, 2016 2.280 2.300 2.250 2.250 28,251 -0.04(-1.75%)
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.