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 28, 2014 2.850 2.870 2.740 2.750 63,758 -0.07(-2.48%)
Nov 26, 2014 2.840 2.820 2.820 2.820 188,500 -0.03(-1.05%)
Nov 25, 2014 2.860 2.970 2.790 2.850 294,407 +0.00(+0.00%)
Nov 24, 2014 2.870 2.960 2.820 2.850 89,719 +0.00(+0.00%)
Nov 21, 2014 2.910 2.954 2.830 2.850 165,994 +0.01(+0.35%)
Nov 20, 2014 2.810 2.860 2.780 2.840 118,747 +0.03(+1.07%)
Nov 19, 2014 2.730 2.820 2.710 2.810 128,915 +0.05(+1.81%)
Nov 18, 2014 2.740 2.810 2.730 2.760 103,388 +0.03(+1.10%)
Nov 17, 2014 2.720 2.730 2.670 2.730 293,327 +0.01(+0.37%)
Nov 14, 2014 2.730 2.770 2.680 2.720 109,721 +0.00(+0.00%)
Nov 13, 2014 2.720 2.760 2.680 2.720 157,910 +0.01(+0.37%)
Nov 12, 2014 2.640 2.710 2.615 2.710 138,890 +0.06(+2.26%)
Nov 11, 2014 2.650 2.670 2.590 2.650 123,182 -0.01(-0.38%)
Nov 10, 2014 2.640 2.670 2.580 2.660 154,177 +0.03(+1.14%)
Nov 07, 2014 2.730 2.730 2.600 2.630 172,171 -0.09(-3.31%)
Nov 06, 2014 2.600 2.720 2.570 2.720 249,978 +0.11(+4.21%)
Nov 05, 2014 2.670 3.000 2.580 2.610 393,732 -0.55(-17.41%)
Nov 04, 2014 3.160 3.180 3.120 3.160 130,444 +0.00(+0.00%)
Nov 03, 2014 3.230 3.250 3.160 3.160 96,949 -0.11(-3.36%)
Oct 31, 2014 3.240 3.275 3.160 3.270 159,518 +0.13(+4.14%)
Oct 30, 2014 3.050 3.150 3.000 3.140 386,097 +0.09(+2.95%)
Oct 29, 2014 3.070 3.220 3.040 3.050 428,704 -0.01(-0.33%)
Oct 28, 2014 3.050 3.070 3.010 3.060 278,844 +0.01(+0.33%)
Oct 27, 2014 3.060 3.050 3.050 3.050 279,150 +0.00(+0.00%)
Oct 24, 2014 3.060 3.110 3.020 3.050 323,085 +0.00(+0.00%)
Oct 23, 2014 3.040 3.060 3.060 3.050 174,376 -0.01(-0.33%)
Oct 22, 2014 3.050 3.120 3.050 3.060 217,917 +0.00(+0.00%)
Oct 21, 2014 2.950 3.085 2.950 3.060 92,993 +0.11(+3.73%)
Oct 20, 2014 2.730 2.960 2.730 2.950 130,562 +0.22(+8.06%)
Oct 17, 2014 2.910 2.910 2.710 2.730 276,157 -0.15(-5.21%)
Oct 16, 2014 2.800 2.900 2.800 2.880 272,400 +0.06(+2.13%)
Oct 15, 2014 2.810 2.830 2.760 2.820 421,598 -0.02(-0.70%)
Oct 14, 2014 2.830 2.910 2.820 2.840 411,225 +0.04(+1.43%)
Oct 13, 2014 2.800 2.900 2.790 2.800 164,168 +0.00(+0.00%)
Oct 10, 2014 2.740 2.830 2.740 2.800 247,940 +0.03(+1.08%)
Oct 09, 2014 2.890 2.920 2.750 2.770 339,423 -0.12(-4.15%)
Oct 08, 2014 2.910 2.940 2.780 2.890 486,371 -0.01(-0.34%)
Oct 07, 2014 3.000 3.030 2.900 2.900 135,100 -0.14(-4.61%)
Oct 06, 2014 3.030 3.060 3.020 3.040 71,912 +0.00(+0.00%)
Oct 03, 2014 3.090 3.090 3.020 3.040 61,473 -0.01(-0.33%)
Oct 02, 2014 3.050 3.090 3.030 3.050 168,289 +0.00(+0.00%)
Oct 01, 2014 3.010 3.070 3.000 3.050 160,169 +0.02(+0.66%)
Sep 30, 2014 3.010 3.050 3.000 3.030 131,794 -0.02(-0.66%)
Sep 29, 2014 3.050 3.100 3.020 3.050 90,532 -0.05(-1.61%)
Sep 26, 2014 3.040 3.140 3.040 3.100 144,792 +0.05(+1.64%)
Sep 25, 2014 3.070 3.130 3.030 3.050 115,394 -0.03(-0.97%)
Sep 24, 2014 3.060 3.110 3.010 3.080 126,198 +0.01(+0.33%)
Sep 23, 2014 3.150 3.150 3.050 3.070 139,982 -0.08(-2.54%)
Sep 22, 2014 3.180 3.250 3.130 3.150 110,769 -0.03(-0.94%)
Sep 19, 2014 3.150 3.190 3.055 3.180 342,836 +0.04(+1.27%)
Sep 18, 2014 3.200 3.230 3.100 3.140 175,101 -0.04(-1.26%)
Sep 17, 2014 3.220 3.250 3.160 3.180 66,557 -0.05(-1.55%)
Sep 16, 2014 3.220 3.290 3.160 3.230 417,449 -0.02(-0.62%)
Sep 15, 2014 3.270 3.270 3.060 3.250 190,329 -0.04(-1.22%)
Sep 12, 2014 3.300 3.380 3.250 3.290 78,384 +0.00(+0.00%)
Sep 11, 2014 3.240 3.330 3.240 3.290 86,378 +0.01(+0.30%)
Sep 10, 2014 3.300 3.350 3.260 3.280 89,927 -0.03(-0.91%)
Sep 09, 2014 3.300 3.360 3.250 3.310 377,146 +0.01(+0.30%)
Sep 08, 2014 3.300 3.360 3.280 3.300 122,342 +0.01(+0.30%)
Sep 05, 2014 3.310 3.400 3.280 3.290 92,693 -0.05(-1.50%)
Sep 04, 2014 3.310 3.390 3.310 3.340 125,067 +0.03(+0.91%)
Sep 03, 2014 3.330 3.430 3.270 3.310 162,261 -0.01(-0.30%)
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.