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 (%)
Nov 19, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 16, 2018 3.760 3.800 3.420 3.500 161,200 -0.27(-7.16%)
Nov 15, 2018 3.740 3.790 3.680 3.770 96,098 +0.01(+0.27%)
Nov 14, 2018 3.950 3.950 3.740 3.760 91,106 -0.10(-2.59%)
Nov 13, 2018 3.840 3.950 3.760 3.860 113,607 +0.04(+1.05%)
Nov 12, 2018 4.200 4.200 3.810 3.820 73,370 -0.38(-9.05%)
Nov 09, 2018 4.130 4.220 4.060 4.200 70,700 +0.06(+1.45%)
Nov 08, 2018 4.040 4.150 4.040 4.140 64,052 +0.08(+1.97%)
Nov 07, 2018 4.050 4.070 3.900 4.060 68,294 +0.03(+0.74%)
Nov 06, 2018 3.990 4.050 3.870 4.030 78,746 +0.04(+1.00%)
Nov 05, 2018 3.980 4.020 3.900 3.990 75,772 +0.00(+0.00%)
Nov 02, 2018 3.920 4.050 3.920 3.990 117,600 +0.08(+2.05%)
Nov 01, 2018 3.960 3.990 3.830 3.910 139,637 -0.05(-1.26%)
Oct 31, 2018 4.000 4.150 3.870 3.960 163,476 +0.01(+0.25%)
Oct 30, 2018 3.620 3.970 3.620 3.950 183,345 +0.32(+8.82%)
Oct 29, 2018 3.800 3.970 3.560 3.630 156,432 -0.13(-3.46%)
Oct 26, 2018 3.610 3.790 3.550 3.760 145,800 +0.12(+3.30%)
Oct 25, 2018 3.560 3.640 3.510 3.640 74,338 +0.09(+2.54%)
Oct 24, 2018 3.470 3.650 3.440 3.550 155,455 +0.07(+2.01%)
Oct 23, 2018 3.450 3.500 3.300 3.480 127,282 +0.01(+0.29%)
Oct 22, 2018 3.470 3.639 3.470 3.470 90,723 +0.02(+0.58%)
Oct 19, 2018 3.590 3.590 3.450 3.450 134,700 -0.14(-3.90%)
Oct 18, 2018 3.580 3.660 3.550 3.590 161,216 -0.01(-0.28%)
Oct 17, 2018 3.620 3.660 3.540 3.600 167,552 -0.03(-0.83%)
Oct 16, 2018 3.560 3.700 3.510 3.630 187,413 +0.07(+1.97%)
Oct 15, 2018 3.680 3.740 3.520 3.560 211,134 -0.11(-3.00%)
Oct 12, 2018 3.660 3.750 3.600 3.670 184,300 +0.07(+1.94%)
Oct 11, 2018 3.430 3.700 3.420 3.600 258,221 +0.15(+4.35%)
Oct 10, 2018 3.720 3.730 3.420 3.450 219,333 -0.28(-7.51%)
Oct 09, 2018 3.590 3.830 3.590 3.730 113,654 +0.13(+3.61%)
Oct 08, 2018 3.480 3.650 3.450 3.600 114,739 +0.11(+3.15%)
Oct 05, 2018 3.580 3.640 3.470 3.490 162,000 -0.09(-2.51%)
Oct 04, 2018 3.740 3.760 3.570 3.580 152,210 -0.18(-4.79%)
Oct 03, 2018 3.780 3.810 3.720 3.760 86,876 +0.00(+0.00%)
Oct 02, 2018 3.840 3.855 3.740 3.760 245,160 -0.09(-2.34%)
Oct 01, 2018 3.850 3.900 3.800 3.850 275,106 -0.01(-0.26%)
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%)
Jul 02, 2018 5.150 5.150 4.853 4.960 446,856 -0.16(-3.13%)
Jun 29, 2018 5.110 5.210 5.050 5.120 395,105 -0.01(-0.19%)
Jun 28, 2018 5.150 5.220 5.010 5.130 583,466 +0.00(+0.00%)
Jun 27, 2018 5.090 5.345 4.981 5.130 716,616 +0.07(+1.38%)
Jun 26, 2018 4.740 5.180 4.730 5.060 733,159 +0.31(+6.53%)
Jun 25, 2018 4.770 4.820 4.650 4.750 719,606 +0.05(+1.06%)
Jun 22, 2018 4.410 4.730 4.410 4.700 3,751,492 +0.34(+7.80%)
Jun 21, 2018 4.200 4.360 4.140 4.360 560,745 +0.16(+3.81%)
Jun 20, 2018 4.200 4.240 4.160 4.200 412,047 +0.01(+0.24%)
Jun 19, 2018 4.100 4.200 4.040 4.190 185,943 +0.09(+2.20%)
Jun 18, 2018 4.160 4.250 4.070 4.100 217,283 -0.09(-2.15%)
Jun 15, 2018 4.220 4.125 4.190 295,150 +0.01(+0.24%)
Jun 14, 2018 4.200 4.200 4.140 4.180 241,902 -0.02(-0.48%)
Jun 13, 2018 4.160 4.270 4.100 4.200 198,525 +0.07(+1.69%)
Jun 12, 2018 4.250 4.250 4.080 4.130 143,460 -0.11(-2.59%)
Jun 11, 2018 4.250 4.250 4.200 4.240 200,001 +0.04(+0.95%)
Jun 08, 2018 4.250 4.250 4.190 4.200 173,589 -0.02(-0.47%)
Jun 07, 2018 4.250 4.250 4.190 4.220 169,762 -0.03(-0.71%)
Jun 06, 2018 4.250 168,452 -0.05(-1.16%)
Jun 05, 2018 4.350 4.440 4.260 4.300 190,212 -0.05(-1.15%)
Jun 04, 2018 4.290 4.420 4.260 4.350 250,849 +0.12(+2.84%)
Jun 01, 2018 4.150 4.255 4.110 4.230 187,486 +0.07(+1.68%)
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%)
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.