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 (%)
May 31, 2017 1.630 1.650 1.460 1.480 143,302 -0.13(-8.07%)
May 30, 2017 1.510 1.630 1.471 1.610 80,511 +0.12(+8.05%)
May 26, 2017 1.450 1.490 1.450 1.490 6,872 +0.05(+3.47%)
May 25, 2017 1.423 1.470 1.420 1.440 21,359 -0.01(-0.69%)
May 24, 2017 1.500 1.510 1.430 1.450 29,673 -0.03(-2.03%)
May 23, 2017 1.560 1.560 1.480 1.480 29,579 -0.07(-4.52%)
May 22, 2017 1.560 1.580 1.494 1.550 138,762 +0.05(+3.33%)
May 19, 2017 1.400 1.540 1.400 1.500 108,423 +0.05(+3.45%)
May 18, 2017 1.400 1.500 1.380 1.450 92,634 +0.04(+2.84%)
May 17, 2017 1.380 1.430 1.330 1.410 177,213 +0.03(+2.17%)
May 16, 2017 1.400 1.430 1.360 1.380 51,222 -0.01(-0.72%)
May 15, 2017 1.450 1.520 1.380 1.390 65,466 -0.06(-4.14%)
May 12, 2017 1.550 1.550 1.441 1.450 43,577 -0.09(-5.84%)
May 11, 2017 1.480 1.630 1.454 1.540 49,005 +0.05(+3.31%)
May 10, 2017 1.490 1.560 1.450 1.491 13,818 +0.00(+0.05%)
May 09, 2017 1.510 1.510 1.480 1.490 23,003 -0.03(-1.97%)
May 08, 2017 1.510 1.540 1.490 1.520 76,761 +0.02(+1.33%)
May 05, 2017 1.600 1.630 1.490 1.500 54,224 -0.04(-2.60%)
May 04, 2017 1.610 1.627 1.520 1.540 21,398 -0.06(-3.75%)
May 03, 2017 1.600 1.650 1.570 1.600 49,005 -0.01(-0.62%)
May 02, 2017 1.640 1.650 1.590 1.610 76,431 +0.00(+0.00%)
May 01, 2017 1.690 1.699 1.585 1.610 98,051 -0.06(-3.59%)
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%)
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.