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 28, 2018 3.880 3.930 3.810 3.860 227,900 -0.02(-0.52%)
Sep 27, 2018 3.770 3.890 3.740 3.880 189,866 +0.13(+3.47%)
Sep 26, 2018 3.650 3.790 3.630 3.750 257,153 +0.12(+3.31%)
Sep 25, 2018 3.870 4.080 3.530 3.630 427,215 -0.23(-5.96%)
Sep 24, 2018 3.970 4.030 3.750 3.860 304,863 -0.11(-2.77%)
Sep 21, 2018 4.040 4.100 3.970 3.970 278,900 -0.05(-1.24%)
Sep 20, 2018 4.030 4.110 3.990 4.020 177,338 +0.02(+0.50%)
Sep 19, 2018 3.840 4.060 3.840 4.000 266,962 +0.14(+3.63%)
Sep 18, 2018 3.880 3.980 3.820 3.860 301,683 -0.05(-1.28%)
Sep 17, 2018 4.100 4.100 3.870 3.910 280,062 -0.21(-5.10%)
Sep 14, 2018 4.210 4.240 4.040 4.120 275,200 -0.08(-1.90%)
Sep 13, 2018 4.530 4.530 4.120 4.200 237,021 -0.22(-4.98%)
Sep 12, 2018 4.490 4.490 4.320 4.420 309,278 -0.06(-1.34%)
Sep 11, 2018 4.560 4.600 4.430 4.480 251,235 -0.08(-1.75%)
Sep 10, 2018 4.450 4.580 4.301 4.560 220,144 +0.12(+2.70%)
Sep 07, 2018 4.590 4.680 4.410 4.440 148,900 -0.16(-3.48%)
Sep 06, 2018 4.840 4.840 4.470 4.600 260,290 -0.20(-4.17%)
Sep 05, 2018 4.770 4.840 4.620 4.800 228,222 +0.03(+0.63%)
Sep 04, 2018 4.580 4.800 4.470 4.770 378,256 +0.22(+4.84%)
Aug 31, 2018 4.550 4.550 4.550 0 -0.15(-3.19%)
Aug 30, 2018 4.430 4.910 4.380 4.700 320,535 +0.24(+5.38%)
Aug 29, 2018 4.570 4.640 4.400 4.460 347,905 -0.13(-2.83%)
Aug 28, 2018 4.860 5.060 4.370 4.590 781,106 -0.29(-5.94%)
Aug 27, 2018 5.420 5.460 4.860 4.880 626,231 -0.48(-8.96%)
Aug 24, 2018 5.230 5.500 5.180 5.360 896,400 +0.22(+4.28%)
Aug 23, 2018 5.120 5.245 5.100 5.140 691,914 +0.06(+1.18%)
Aug 22, 2018 5.060 5.372 5.060 5.080 644,610 +0.03(+0.59%)
Aug 21, 2018 5.070 5.220 5.000 5.050 693,212 +0.00(+0.00%)
Aug 20, 2018 5.050 5.120 4.960 5.050 182,080 +0.00(+0.00%)
Aug 17, 2018 4.900 5.120 4.890 5.050 228,200 +0.13(+2.64%)
Aug 16, 2018 4.830 5.080 4.810 4.920 145,600 +0.12(+2.50%)
Aug 15, 2018 5.160 5.180 4.770 4.800 200,207 -0.38(-7.34%)
Aug 14, 2018 4.660 5.230 4.620 5.180 289,326 +0.54(+11.64%)
Aug 13, 2018 4.640 4.740 4.580 4.640 227,568 -0.03(-0.64%)
Aug 10, 2018 4.680 4.710 4.520 4.670 219,900 -0.01(-0.21%)
Aug 09, 2018 4.660 4.790 4.570 4.680 233,810 +0.04(+0.86%)
Aug 08, 2018 4.790 4.890 4.630 4.640 269,803 -0.16(-3.33%)
Aug 07, 2018 4.930 4.940 4.770 4.800 215,781 -0.10(-2.04%)
Aug 06, 2018 4.680 4.910 4.640 4.900 410,700 +0.20(+4.26%)
Aug 03, 2018 4.810 4.810 4.630 4.700 290,400 -0.10(-2.08%)
Aug 02, 2018 4.850 4.885 4.730 4.800 183,874 -0.05(-1.03%)
Aug 01, 2018 4.910 4.910 4.755 4.850 308,086 -0.05(-1.02%)
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%)
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.