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 (%)
Oct 30, 2015 2.670 2.740 2.620 2.620 55,938 -0.08(-2.96%)
Oct 29, 2015 2.690 2.730 2.630 2.700 17,382 -0.02(-0.74%)
Oct 28, 2015 2.640 2.750 2.620 2.720 16,419 +0.12(+4.62%)
Oct 27, 2015 2.620 2.640 2.550 2.600 35,869 -0.02(-0.76%)
Oct 26, 2015 2.660 2.690 2.580 2.620 39,883 -0.08(-2.96%)
Oct 23, 2015 2.770 2.770 2.660 2.700 72,726 -0.07(-2.53%)
Oct 22, 2015 2.760 2.850 2.700 2.770 77,771 +0.00(+0.00%)
Oct 21, 2015 2.810 2.830 2.750 2.770 10,905 +0.00(+0.00%)
Oct 20, 2015 2.740 2.860 2.740 2.770 52,364 -0.01(-0.36%)
Oct 19, 2015 2.790 2.829 2.690 2.780 41,723 +0.02(+0.72%)
Oct 16, 2015 2.520 2.780 2.510 2.760 87,244 +0.24(+9.52%)
Oct 15, 2015 2.490 2.530 2.470 2.520 144,670 +0.09(+3.70%)
Oct 14, 2015 2.430 2.470 2.410 2.430 512,214 +0.00(+0.00%)
Oct 13, 2015 2.400 2.460 2.400 2.430 66,760 +0.02(+0.83%)
Oct 12, 2015 2.470 2.476 2.410 2.410 72,875 -0.09(-3.60%)
Oct 09, 2015 2.420 2.510 2.410 2.500 41,424 +0.01(+0.40%)
Oct 08, 2015 2.440 2.520 2.440 2.490 34,700 +0.07(+2.89%)
Oct 07, 2015 2.520 2.530 2.340 2.420 165,232 -0.10(-3.97%)
Oct 06, 2015 2.520 2.550 2.500 2.520 16,189 -0.01(-0.40%)
Oct 05, 2015 2.520 2.550 2.510 2.530 14,456 +0.03(+1.20%)
Oct 02, 2015 2.440 2.560 2.440 2.500 15,181 +0.03(+1.21%)
Oct 01, 2015 2.450 2.550 2.450 2.470 23,735 -0.01(-0.40%)
Sep 30, 2015 2.440 2.520 2.430 2.480 59,664 +0.11(+4.64%)
Sep 29, 2015 2.410 2.510 2.370 2.370 50,595 +0.00(+0.00%)
Sep 28, 2015 2.440 2.460 2.350 2.370 149,682 -0.07(-2.87%)
Sep 25, 2015 2.480 2.520 2.410 2.440 62,357 -0.05(-2.01%)
Sep 24, 2015 2.510 2.510 2.490 2.490 26,419 -0.04(-1.58%)
Sep 23, 2015 2.500 2.530 2.430 2.530 55,585 +0.04(+1.61%)
Sep 22, 2015 2.490 2.510 2.490 2.490 20,849 -0.02(-0.80%)
Sep 21, 2015 2.600 2.620 2.490 2.510 52,761 -0.09(-3.46%)
Sep 18, 2015 2.460 2.600 2.460 2.600 37,891 +0.08(+3.17%)
Sep 17, 2015 2.610 2.660 2.460 2.520 27,616 -0.10(-3.82%)
Sep 16, 2015 2.630 2.700 2.550 2.620 205,674 +0.00(+0.00%)
Sep 15, 2015 2.660 2.700 2.600 2.620 29,166 -0.01(-0.38%)
Sep 14, 2015 2.550 2.670 2.487 2.630 41,390 +0.05(+1.94%)
Sep 11, 2015 2.630 2.700 2.530 2.580 46,541 -0.09(-3.37%)
Sep 10, 2015 2.690 2.750 2.670 2.670 16,899 +0.00(+0.00%)
Sep 09, 2015 2.610 2.740 2.590 2.670 33,342 +0.06(+2.30%)
Sep 08, 2015 2.540 2.640 2.530 2.610 90,400 +0.02(+0.77%)
Sep 04, 2015 2.580 2.590 2.590 2.590 68,800 -0.01(-0.38%)
Sep 03, 2015 2.590 2.620 2.580 2.600 33,714 +0.04(+1.56%)
Sep 02, 2015 2.660 2.678 2.550 2.560 108,156 -0.02(-0.78%)
Sep 01, 2015 2.620 2.630 2.580 2.580 58,232 -0.05(-1.90%)
Aug 31, 2015 2.670 2.720 2.630 2.630 73,067 -0.02(-0.75%)
Aug 28, 2015 2.690 2.730 2.650 2.650 35,337 +0.00(+0.00%)
Aug 27, 2015 2.700 2.740 2.649 2.650 103,924 +0.02(+0.76%)
Aug 26, 2015 2.650 2.720 2.610 2.630 81,589 +0.03(+1.15%)
Aug 25, 2015 2.650 2.730 2.600 2.600 106,210 -0.07(-2.62%)
Aug 24, 2015 2.680 2.730 2.550 2.670 178,887 -0.04(-1.48%)
Aug 21, 2015 2.160 2.780 2.160 2.710 766,875 +0.60(+28.44%)
Aug 20, 2015 2.250 2.300 2.110 2.110 90,089 -0.08(-3.65%)
Aug 19, 2015 2.150 2.190 2.130 2.190 77,958 +0.05(+2.34%)
Aug 18, 2015 2.160 2.160 2.090 2.140 64,422 +0.00(+0.00%)
Aug 17, 2015 2.100 2.160 2.080 2.140 79,564 -0.01(-0.47%)
Aug 14, 2015 2.170 2.209 2.120 2.150 32,366 +0.00(+0.00%)
Aug 13, 2015 2.110 2.200 2.110 2.150 45,939 -0.03(-1.38%)
Aug 12, 2015 2.170 2.180 2.090 2.180 39,258 -0.04(-1.80%)
Aug 11, 2015 2.180 2.230 2.170 2.220 20,096 -0.01(-0.45%)
Aug 10, 2015 2.300 2.310 2.200 2.230 18,370 -0.03(-1.33%)
Aug 07, 2015 2.260 2.260 2.210 2.260 20,986 -0.02(-0.88%)
Aug 06, 2015 2.270 2.320 2.270 2.280 37,539 +0.03(+1.33%)
Aug 05, 2015 2.300 2.310 2.250 2.250 34,747 -0.05(-2.17%)
Aug 04, 2015 2.250 2.330 2.250 2.300 60,855 +0.07(+3.14%)
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.