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 (%)
Apr 28, 2017 1.780 1.790 1.660 1.670 48,248 -0.11(-6.18%)
Apr 27, 2017 1.810 1.820 1.770 1.780 83,882 -0.03(-1.66%)
Apr 26, 2017 1.740 1.863 1.740 1.810 116,429 +0.09(+5.23%)
Apr 25, 2017 1.850 1.910 1.680 1.720 161,877 -0.12(-6.52%)
Apr 24, 2017 1.810 1.900 1.760 1.840 190,225 +0.05(+2.79%)
Apr 21, 2017 1.750 1.800 1.715 1.790 226,600 +0.05(+2.87%)
Apr 20, 2017 1.770 1.780 1.710 1.740 461,893 +0.01(+0.58%)
Apr 19, 2017 1.720 1.740 1.700 1.730 289,424 +0.03(+1.76%)
Apr 18, 2017 1.710 1.750 1.650 1.700 50,650 +0.01(+0.59%)
Apr 17, 2017 1.740 1.740 1.650 1.690 68,299 -0.03(-1.74%)
Apr 13, 2017 1.730 1.750 1.687 1.720 65,210 +0.00(+0.00%)
Apr 12, 2017 1.720 1.750 1.710 1.720 49,686 +0.00(+0.00%)
Apr 11, 2017 1.620 1.740 1.586 1.720 110,021 +0.11(+6.83%)
Apr 10, 2017 1.600 1.630 1.580 1.610 97,864 +0.05(+3.21%)
Apr 07, 2017 1.610 1.623 1.560 1.560 79,284 -0.07(-4.29%)
Apr 06, 2017 1.610 1.670 1.610 1.630 112,455 +0.02(+1.24%)
Apr 05, 2017 1.700 1.730 1.600 1.610 111,927 -0.08(-4.73%)
Apr 04, 2017 1.895 1.895 1.690 1.690 129,331 -0.19(-10.11%)
Apr 03, 2017 1.960 2.010 1.880 1.880 73,940 -0.07(-3.59%)
Mar 31, 2017 1.890 1.960 1.890 1.950 79,552 +0.05(+2.63%)
Mar 30, 2017 1.850 1.920 1.850 1.900 95,406 +0.04(+2.15%)
Mar 29, 2017 1.940 1.962 1.860 1.860 82,772 -0.07(-3.63%)
Mar 28, 2017 1.950 1.960 1.920 1.930 72,133 -0.01(-0.52%)
Mar 27, 2017 1.950 1.990 1.890 1.940 61,916 +0.01(+0.52%)
Mar 24, 2017 1.990 1.990 1.910 1.930 72,544 -0.06(-3.02%)
Mar 23, 2017 2.000 2.000 1.980 1.990 36,619 +0.00(+0.00%)
Mar 22, 2017 2.050 2.050 1.970 1.990 89,916 -0.07(-3.40%)
Mar 21, 2017 2.180 2.200 2.020 2.060 154,462 -0.13(-5.94%)
Mar 20, 2017 2.210 2.240 2.150 2.190 95,263 -0.05(-2.23%)
Mar 17, 2017 2.200 2.240 2.100 2.240 322,340 -0.01(-0.44%)
Mar 16, 2017 2.270 2.280 2.230 2.250 57,312 -0.02(-0.88%)
Mar 15, 2017 2.290 2.330 2.260 2.270 67,674 -0.03(-1.30%)
Mar 14, 2017 2.300 2.310 2.280 2.300 70,238 +0.01(+0.44%)
Mar 13, 2017 2.300 2.350 2.290 2.290 50,462 -0.02(-0.87%)
Mar 10, 2017 2.310 2.350 2.280 2.310 93,372 +0.03(+1.32%)
Mar 09, 2017 2.300 2.320 2.210 2.280 63,761 -0.03(-1.30%)
Mar 08, 2017 2.280 2.310 2.270 2.310 25,752 +0.01(+0.43%)
Mar 07, 2017 2.310 2.330 2.290 2.300 46,959 -0.03(-1.29%)
Mar 06, 2017 2.300 2.332 2.280 2.330 83,981 +0.01(+0.43%)
Mar 03, 2017 2.330 2.380 2.300 2.320 52,921 -0.03(-1.28%)
Mar 02, 2017 2.320 2.380 2.300 2.350 20,370 +0.05(+2.17%)
Mar 01, 2017 2.340 2.340 2.300 2.300 17,941 +0.00(+0.00%)
Feb 28, 2017 2.340 2.340 2.300 2.300 24,763 -0.06(-2.54%)
Feb 27, 2017 2.310 2.370 2.300 2.360 38,351 +0.05(+2.16%)
Feb 24, 2017 2.280 2.360 2.260 2.310 22,374 +0.01(+0.43%)
Feb 23, 2017 2.250 2.360 2.250 2.300 32,638 +0.00(+0.00%)
Feb 22, 2017 2.250 2.330 2.210 2.300 34,494 +0.03(+1.32%)
Feb 21, 2017 2.300 2.330 2.260 2.270 31,806 -0.08(-3.40%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.04(+1.73%)
Feb 16, 2017 2.230 2.360 2.200 2.310 157,471 +0.06(+2.67%)
Feb 15, 2017 2.200 2.268 2.200 2.250 29,288 +0.05(+2.27%)
Feb 14, 2017 2.200 2.245 2.200 2.200 66,845 -0.01(-0.45%)
Feb 13, 2017 2.190 2.230 2.190 2.210 43,424 +0.01(+0.45%)
Feb 10, 2017 2.200 2.240 2.200 2.200 44,119 +0.00(+0.00%)
Feb 09, 2017 2.190 2.240 2.190 2.200 45,683 +0.00(+0.00%)
Feb 08, 2017 2.140 2.240 2.140 2.200 55,970 +0.00(+0.00%)
Feb 07, 2017 2.200 2.250 2.160 2.200 70,366 +0.00(+0.00%)
Feb 06, 2017 2.180 2.230 2.180 2.200 64,116 +0.00(+0.00%)
Feb 03, 2017 2.200 2.215 2.200 2.200 46,558 -0.01(-0.45%)
Feb 02, 2017 2.180 2.220 2.150 2.210 103,553 +0.01(+0.45%)
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.