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 30, 2017 2.500 2.650 2.250 2.390 906,396 +0.34(+16.59%)
Nov 29, 2017 2.060 2.095 2.050 2.050 152,254 +0.00(+0.00%)
Nov 28, 2017 2.060 2.080 2.030 2.050 30,469 +0.01(+0.49%)
Nov 27, 2017 2.070 2.100 2.040 2.040 46,930 +0.00(+0.00%)
Nov 24, 2017 2.000 2.040 2.000 2.040 5,945 +0.03(+1.49%)
Nov 22, 2017 1.990 2.040 1.988 2.010 41,210 +0.01(+0.50%)
Nov 21, 2017 2.000 2.040 1.990 2.000 76,640 -0.01(-0.50%)
Nov 20, 2017 1.960 2.030 1.960 2.010 41,246 +0.01(+0.50%)
Nov 17, 2017 1.800 2.010 1.800 2.000 229,943 +0.21(+11.73%)
Nov 16, 2017 1.810 1.880 1.770 1.790 76,287 -0.02(-1.10%)
Nov 15, 2017 1.830 1.830 1.790 1.810 64,558 +0.00(+0.00%)
Nov 14, 2017 1.810 1.850 1.800 1.810 11,136 +0.01(+0.56%)
Nov 13, 2017 1.830 1.860 1.780 1.800 40,509 -0.06(-3.23%)
Nov 10, 2017 1.770 1.870 1.767 1.860 56,369 +0.11(+6.29%)
Nov 09, 2017 1.740 1.805 1.740 1.750 53,015 +0.00(+0.00%)
Nov 08, 2017 1.700 1.760 1.700 1.750 23,438 +0.00(+0.00%)
Nov 07, 2017 1.700 1.800 1.690 1.750 60,428 +0.06(+3.55%)
Nov 06, 2017 1.630 1.740 1.630 1.690 27,337 +0.07(+4.32%)
Nov 03, 2017 1.720 1.820 1.620 1.620 35,710 -0.09(-5.26%)
Nov 02, 2017 1.620 1.720 1.610 1.710 37,239 +0.09(+5.56%)
Nov 01, 2017 1.760 1.780 1.620 1.620 66,164 -0.10(-5.81%)
Oct 31, 2017 1.830 1.830 1.710 1.720 63,522 -0.08(-4.44%)
Oct 30, 2017 1.870 1.870 1.790 1.800 68,077 -0.13(-6.74%)
Oct 27, 2017 1.890 1.930 1.870 1.930 7,143 +0.02(+1.05%)
Oct 26, 2017 1.950 1.950 1.890 1.910 16,726 -0.06(-3.05%)
Oct 25, 2017 1.870 2.000 1.870 1.970 31,473 +0.12(+6.49%)
Oct 24, 2017 1.950 1.950 1.850 1.850 59,713 -0.17(-8.42%)
Oct 23, 2017 1.900 2.030 1.860 2.020 95,757 +0.16(+8.60%)
Oct 20, 2017 1.850 1.940 1.850 1.860 26,071 +0.04(+2.20%)
Oct 19, 2017 1.890 1.910 1.820 1.820 59,499 -0.08(-4.21%)
Oct 18, 2017 2.030 2.030 1.860 1.900 27,120 -0.11(-5.47%)
Oct 17, 2017 2.020 2.130 1.987 2.010 243,614 -0.02(-0.99%)
Oct 16, 2017 1.860 2.050 1.860 2.030 394,096 +0.17(+9.14%)
Oct 13, 2017 1.910 1.910 1.850 1.860 37,349 -0.06(-3.12%)
Oct 12, 2017 1.990 1.990 1.890 1.920 26,382 -0.01(-0.52%)
Oct 11, 2017 2.010 2.040 1.926 1.930 57,650 -0.09(-4.46%)
Oct 10, 2017 2.000 2.080 1.901 2.020 44,577 +0.05(+2.54%)
Oct 09, 2017 2.110 2.110 1.820 1.970 149,618 -0.12(-5.74%)
Oct 06, 2017 2.100 2.120 2.050 2.090 17,975 +0.00(+0.00%)
Oct 05, 2017 2.150 2.200 2.070 2.090 28,316 -0.07(-3.24%)
Oct 04, 2017 2.140 2.200 2.130 2.160 29,050 +0.00(+0.00%)
Oct 03, 2017 2.170 2.212 2.120 2.160 27,030 +0.01(+0.47%)
Oct 02, 2017 2.080 2.160 2.020 2.150 124,544 +0.07(+3.37%)
Sep 29, 2017 2.110 2.130 2.040 2.080 84,097 -0.02(-0.95%)
Sep 28, 2017 2.060 2.120 2.060 2.100 48,734 +0.02(+0.96%)
Sep 27, 2017 2.070 2.110 2.030 2.080 313,788 +0.01(+0.48%)
Sep 26, 2017 1.810 2.150 1.830 2.070 459,748 +0.26(+14.36%)
Sep 25, 2017 1.900 1.900 1.800 1.810 65,680 -0.09(-4.74%)
Sep 22, 2017 1.860 1.950 1.860 1.900 75,785 +0.03(+1.60%)
Sep 21, 2017 1.810 1.870 1.800 1.870 66,419 +0.06(+3.31%)
Sep 20, 2017 1.870 1.870 1.800 1.810 27,921 -0.04(-2.16%)
Sep 19, 2017 1.870 1.870 1.800 1.850 14,705 -0.02(-1.07%)
Sep 18, 2017 1.840 1.870 1.780 1.870 34,579 +0.04(+2.19%)
Sep 15, 2017 1.750 1.850 1.700 1.830 150,040 +0.09(+5.17%)
Sep 14, 2017 1.830 1.830 1.710 1.740 47,800 -0.10(-5.43%)
Sep 13, 2017 1.780 1.890 1.750 1.840 65,736 +0.07(+3.95%)
Sep 12, 2017 1.700 1.900 1.700 1.770 95,732 +0.06(+3.51%)
Sep 11, 2017 1.700 1.740 1.630 1.710 84,461 +0.01(+0.59%)
Sep 08, 2017 1.830 1.830 1.680 1.700 47,485 -0.12(-6.59%)
Sep 07, 2017 1.700 1.931 1.700 1.820 97,834 +0.14(+8.33%)
Sep 06, 2017 1.720 1.772 1.640 1.680 68,647 -0.02(-1.18%)
Sep 05, 2017 1.800 1.818 1.690 1.700 122,000 -0.11(-6.08%)
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.