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, 2018 4.170 4.260 4.150 4.160 199,421 -0.01(-0.24%)
May 30, 2018 4.290 4.310 4.070 4.170 311,223 -0.12(-2.80%)
May 29, 2018 3.990 4.452 3.950 4.290 571,806 +0.34(+8.61%)
May 25, 2018 3.950 3.950 3.950 0 +0.08(+2.07%)
May 24, 2018 3.860 3.930 3.850 3.870 234,678 +0.01(+0.26%)
May 23, 2018 3.900 3.900 3.840 3.860 65,205 -0.01(-0.26%)
May 22, 2018 3.850 3.990 3.820 3.870 125,099 +0.04(+1.04%)
May 21, 2018 3.990 4.010 3.750 3.830 226,041 -0.14(-3.53%)
May 18, 2018 3.960 4.060 3.900 3.970 141,349 +0.03(+0.76%)
May 17, 2018 3.860 4.000 3.860 3.940 149,623 +0.10(+2.60%)
May 16, 2018 3.990 4.100 3.820 3.840 148,763 -0.12(-3.03%)
May 15, 2018 3.790 4.020 3.780 3.960 228,204 +0.19(+5.04%)
May 14, 2018 3.860 4.000 3.765 3.770 123,300 -0.15(-3.83%)
May 11, 2018 3.760 3.960 3.720 3.920 93,505 +0.16(+4.26%)
May 10, 2018 3.980 3.990 3.760 3.760 109,178 -0.19(-4.81%)
May 09, 2018 4.070 4.070 3.880 3.950 102,633 -0.11(-2.71%)
May 08, 2018 3.780 4.150 3.780 4.060 244,606 +0.30(+7.98%)
May 07, 2018 3.770 3.840 3.600 3.760 246,683 -0.01(-0.27%)
May 04, 2018 3.900 3.920 3.740 3.770 100,504 -0.16(-4.07%)
May 03, 2018 3.840 4.005 3.810 3.930 98,455 +0.10(+2.61%)
May 02, 2018 3.830 3.930 3.795 3.830 185,306 +0.02(+0.52%)
May 01, 2018 3.940 3.940 3.710 3.810 136,192 -0.12(-3.05%)
Apr 30, 2018 4.000 4.030 3.915 3.930 180,974 -0.06(-1.50%)
Apr 27, 2018 3.990 4.090 3.940 3.990 149,676 -0.01(-0.25%)
Apr 26, 2018 3.970 4.000 3.920 4.000 120,378 +0.04(+1.01%)
Apr 25, 2018 3.870 3.975 3.830 3.960 163,490 +0.09(+2.33%)
Apr 24, 2018 3.920 3.950 3.750 3.870 220,612 -0.04(-1.02%)
Apr 23, 2018 3.920 3.936 3.700 3.910 286,148 -0.01(-0.26%)
Apr 20, 2018 4.000 4.010 3.910 3.920 97,084 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 3.958 4.000 81,872 +0.00(+0.00%)
Apr 18, 2018 4.000 4.020 3.930 4.000 360,462 +0.01(+0.25%)
Apr 17, 2018 3.920 4.000 3.920 3.990 276,850 +0.08(+2.05%)
Apr 16, 2018 3.940 4.000 3.850 3.910 286,482 -0.03(-0.76%)
Apr 13, 2018 3.990 4.050 3.940 3.940 236,262 -0.01(-0.25%)
Apr 12, 2018 4.010 4.010 3.670 3.950 239,399 -0.06(-1.50%)
Apr 11, 2018 4.040 4.135 3.990 4.010 185,922 -0.06(-1.47%)
Apr 10, 2018 4.110 4.150 4.030 4.070 277,168 +0.00(+0.00%)
Apr 09, 2018 4.090 4.310 4.060 4.070 430,791 +0.09(+2.26%)
Apr 06, 2018 3.890 4.030 3.870 3.980 363,334 +0.10(+2.58%)
Apr 05, 2018 3.640 3.950 3.550 3.880 365,750 +0.30(+8.38%)
Apr 04, 2018 3.640 3.750 3.580 3.580 233,984 -0.03(-0.83%)
Apr 03, 2018 3.500 3.630 3.500 3.610 406,227 +0.13(+3.74%)
Apr 02, 2018 3.470 3.710 3.450 3.480 342,846 +0.10(+2.96%)
Mar 29, 2018 3.380 3.380 3.380 0 -0.01(-0.29%)
Mar 28, 2018 3.380 3.410 3.320 3.390 196,719 -0.01(-0.29%)
Mar 27, 2018 3.360 3.460 3.360 3.400 235,223 +0.06(+1.80%)
Mar 26, 2018 3.500 3.500 3.308 3.340 365,532 -0.16(-4.57%)
Mar 23, 2018 3.570 3.643 3.300 3.500 1,309,453 +0.72(+25.90%)
Mar 22, 2018 2.780 3.030 2.763 2.780 86,533 +0.00(+0.00%)
Mar 21, 2018 2.740 2.800 2.740 2.780 29,446 +0.04(+1.46%)
Mar 20, 2018 2.800 2.800 2.740 2.740 63,104 -0.06(-2.14%)
Mar 19, 2018 2.780 2.800 2.774 2.800 30,785 +0.03(+1.08%)
Mar 16, 2018 2.760 2.800 2.730 2.770 86,247 +0.01(+0.36%)
Mar 15, 2018 2.820 2.895 2.750 2.760 64,834 -0.04(-1.43%)
Mar 14, 2018 2.900 2.900 2.738 2.800 59,318 +0.01(+0.36%)
Mar 13, 2018 2.780 2.910 2.730 2.790 118,519 -0.04(-1.41%)
Mar 12, 2018 2.740 2.880 2.700 2.830 200,532 +0.07(+2.54%)
Mar 09, 2018 2.890 3.000 2.670 2.760 104,166 -0.10(-3.50%)
Mar 08, 2018 2.980 2.990 2.760 2.860 74,923 -0.07(-2.39%)
Mar 07, 2018 2.990 2.930 45,227 -0.01(-0.34%)
Mar 06, 2018 2.840 2.990 2.670 2.940 101,748 +0.04(+1.38%)
Mar 05, 2018 2.800 2.910 2.760 2.900 53,594 +0.12(+4.32%)
Mar 02, 2018 2.680 2.790 2.630 2.780 35,339 +0.10(+3.73%)
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.