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 (%)
Sep 29, 2017 2.110 2.130 2.040 2.080 84,097 -0.02(-0.95%)
Sep 28, 2017 2.060 2.120 2.060 2.100 48,734 +0.02(+0.96%)
Sep 27, 2017 2.070 2.110 2.030 2.080 313,788 +0.01(+0.48%)
Sep 26, 2017 1.810 2.150 1.830 2.070 459,748 +0.26(+14.36%)
Sep 25, 2017 1.900 1.900 1.800 1.810 65,680 -0.09(-4.74%)
Sep 22, 2017 1.860 1.950 1.860 1.900 75,785 +0.03(+1.60%)
Sep 21, 2017 1.810 1.870 1.800 1.870 66,419 +0.06(+3.31%)
Sep 20, 2017 1.870 1.870 1.800 1.810 27,921 -0.04(-2.16%)
Sep 19, 2017 1.870 1.870 1.800 1.850 14,705 -0.02(-1.07%)
Sep 18, 2017 1.840 1.870 1.780 1.870 34,579 +0.04(+2.19%)
Sep 15, 2017 1.750 1.850 1.700 1.830 150,040 +0.09(+5.17%)
Sep 14, 2017 1.830 1.830 1.710 1.740 47,800 -0.10(-5.43%)
Sep 13, 2017 1.780 1.890 1.750 1.840 65,736 +0.07(+3.95%)
Sep 12, 2017 1.700 1.900 1.700 1.770 95,732 +0.06(+3.51%)
Sep 11, 2017 1.700 1.740 1.630 1.710 84,461 +0.01(+0.59%)
Sep 08, 2017 1.830 1.830 1.680 1.700 47,485 -0.12(-6.59%)
Sep 07, 2017 1.700 1.931 1.700 1.820 97,834 +0.14(+8.33%)
Sep 06, 2017 1.720 1.772 1.640 1.680 68,647 -0.02(-1.18%)
Sep 05, 2017 1.800 1.818 1.690 1.700 122,000 -0.11(-6.08%)
Sep 01, 2017 1.930 1.961 1.770 1.810 44,738 -0.12(-6.22%)
Aug 31, 2017 1.800 1.950 1.800 1.930 157,121 +0.13(+7.22%)
Aug 30, 2017 1.880 1.880 1.770 1.800 53,280 -0.07(-3.74%)
Aug 29, 2017 1.950 2.000 1.840 1.870 44,476 -0.12(-6.03%)
Aug 28, 2017 2.060 2.080 1.951 1.990 86,813 -0.05(-2.45%)
Aug 25, 2017 1.950 2.070 1.920 2.040 60,869 +0.04(+2.00%)
Aug 24, 2017 2.000 2.140 1.996 2.000 110,304 +0.02(+1.01%)
Aug 23, 2017 1.930 2.010 1.910 1.980 72,861 +0.04(+2.06%)
Aug 22, 2017 2.030 2.044 1.900 1.940 66,213 -0.09(-4.43%)
Aug 21, 2017 2.010 2.070 1.930 2.030 278,141 +0.02(+1.00%)
Aug 18, 2017 1.720 2.110 1.720 2.010 560,531 +0.46(+29.68%)
Aug 17, 2017 1.560 1.570 1.500 1.550 73,663 +0.00(+0.00%)
Aug 16, 2017 1.570 1.630 1.500 1.550 47,805 -0.05(-3.13%)
Aug 15, 2017 1.620 1.620 1.580 1.600 20,713 -0.03(-1.84%)
Aug 14, 2017 1.710 1.750 1.615 1.630 34,048 -0.03(-1.81%)
Aug 11, 2017 1.730 1.793 1.610 1.660 92,803 -0.09(-5.14%)
Aug 10, 2017 1.750 1.775 1.690 1.750 59,376 -0.01(-0.57%)
Aug 09, 2017 1.700 1.770 1.670 1.760 63,669 +0.04(+2.33%)
Aug 08, 2017 1.700 1.780 1.700 1.720 109,722 +0.03(+1.78%)
Aug 07, 2017 1.690 1.750 1.650 1.690 77,897 -0.01(-0.59%)
Aug 04, 2017 1.400 1.730 1.400 1.700 58,076 +0.10(+6.25%)
Aug 03, 2017 1.550 1.620 1.550 1.600 30,960 +0.03(+1.91%)
Aug 02, 2017 1.550 1.600 1.520 1.570 106,529 +0.02(+1.29%)
Aug 01, 2017 1.550 1.550 1.530 1.550 59,375 -0.01(-0.64%)
Jul 31, 2017 1.410 1.570 1.410 1.560 24,397 +0.00(+0.00%)
Jul 28, 2017 1.580 1.611 1.530 1.560 79,079 -0.03(-1.89%)
Jul 27, 2017 1.560 1.620 1.545 1.590 74,598 +0.03(+1.92%)
Jul 26, 2017 1.540 1.580 1.510 1.560 171,040 +0.02(+1.30%)
Jul 25, 2017 1.510 1.600 1.490 1.540 109,859 +0.05(+3.36%)
Jul 24, 2017 1.450 1.520 1.450 1.490 109,031 +0.04(+2.76%)
Jul 21, 2017 1.460 1.470 1.430 1.450 72,874 -0.01(-0.68%)
Jul 20, 2017 1.460 1.540 1.440 1.460 67,622 -0.01(-0.68%)
Jul 19, 2017 1.410 1.480 1.410 1.470 116,579 +0.05(+3.52%)
Jul 18, 2017 1.440 1.450 1.400 1.420 60,250 -0.01(-0.70%)
Jul 17, 2017 1.400 1.450 1.400 1.430 72,586 +0.03(+2.14%)
Jul 14, 2017 1.390 1.410 1.340 1.400 54,630 +0.03(+2.19%)
Jul 13, 2017 1.320 1.380 1.300 1.370 47,328 +0.06(+4.58%)
Jul 12, 2017 1.300 1.322 1.300 1.310 37,098 +0.01(+0.77%)
Jul 11, 2017 1.320 1.320 1.290 1.300 98,355 -0.02(-1.52%)
Jul 10, 2017 1.370 1.370 1.310 1.320 36,981 -0.04(-2.94%)
Jul 07, 2017 1.330 1.410 1.300 1.360 66,889 +0.05(+3.82%)
Jul 06, 2017 1.380 1.380 1.300 1.310 46,477 -0.09(-6.43%)
Jul 05, 2017 1.440 1.460 1.400 1.400 16,895 -0.05(-3.45%)
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.