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 (%)
Feb 29, 2016 2.090 2.250 2.000 2.000 84,197 -0.08(-3.85%)
Feb 26, 2016 2.130 2.130 2.040 2.080 82,806 -0.03(-1.42%)
Feb 25, 2016 2.150 2.150 2.050 2.110 88,382 -0.02(-0.94%)
Feb 24, 2016 2.100 2.130 2.080 2.130 36,901 +0.03(+1.43%)
Feb 23, 2016 2.110 2.210 2.080 2.100 98,915 -0.01(-0.47%)
Feb 22, 2016 2.160 2.190 2.080 2.110 127,331 +0.01(+0.48%)
Feb 19, 2016 2.020 2.130 2.010 2.100 78,607 +0.09(+4.48%)
Feb 18, 2016 2.100 2.100 1.950 2.010 91,349 -0.08(-3.83%)
Feb 17, 2016 1.950 2.090 1.950 2.090 62,290 +0.18(+9.42%)
Feb 16, 2016 1.850 2.000 1.820 1.910 21,691 +0.01(+0.53%)
Feb 12, 2016 2.090 1.900 1.900 1.900 16,400 -0.16(-7.77%)
Feb 11, 2016 2.070 2.100 1.965 2.060 28,569 -0.01(-0.48%)
Feb 10, 2016 2.230 2.280 2.070 2.070 43,215 -0.13(-5.91%)
Feb 09, 2016 2.110 2.220 2.090 2.200 12,847 +0.06(+2.80%)
Feb 08, 2016 2.220 2.229 2.130 2.140 15,592 -0.11(-4.89%)
Feb 05, 2016 2.340 2.340 2.190 2.250 8,326 -0.08(-3.43%)
Feb 04, 2016 2.370 2.370 2.270 2.330 30,879 +0.06(+2.64%)
Feb 03, 2016 2.300 2.390 2.245 2.270 29,562 -0.02(-0.87%)
Feb 02, 2016 2.270 2.290 2.230 2.290 15,281 -0.01(-0.43%)
Feb 01, 2016 2.190 2.300 2.180 2.300 10,269 +0.10(+4.55%)
Jan 29, 2016 2.080 2.230 2.040 2.200 51,986 +0.14(+6.80%)
Jan 28, 2016 2.070 2.160 2.030 2.060 74,870 +0.01(+0.49%)
Jan 27, 2016 2.110 2.140 2.030 2.050 84,342 -0.07(-3.30%)
Jan 26, 2016 2.160 2.240 2.080 2.120 58,853 -0.02(-0.93%)
Jan 25, 2016 2.180 2.300 2.140 2.140 16,619 -0.06(-2.73%)
Jan 22, 2016 2.220 2.240 2.130 2.200 12,670 -0.02(-0.90%)
Jan 21, 2016 2.230 2.230 2.220 2.220 3,894 -0.02(-0.89%)
Jan 20, 2016 2.250 2.270 2.200 2.240 43,229 -0.02(-0.88%)
Jan 19, 2016 2.250 2.340 2.160 2.260 42,933 +0.04(+1.80%)
Jan 15, 2016 2.200 2.220 2.220 2.220 26,500 -0.02(-0.89%)
Jan 14, 2016 2.320 2.330 2.170 2.240 179,883 -0.07(-3.03%)
Jan 13, 2016 2.330 2.390 2.260 2.310 63,720 -0.06(-2.53%)
Jan 12, 2016 2.250 2.500 2.150 2.370 125,093 +0.13(+5.80%)
Jan 11, 2016 2.310 2.350 2.190 2.240 31,307 -0.07(-3.03%)
Jan 08, 2016 2.420 2.430 2.280 2.310 32,018 -0.10(-4.15%)
Jan 07, 2016 2.420 2.530 2.400 2.410 16,271 -0.04(-1.63%)
Jan 06, 2016 2.460 2.530 2.370 2.450 167,747 -0.05(-2.00%)
Jan 05, 2016 2.330 2.500 2.230 2.500 41,651 +0.19(+8.23%)
Jan 04, 2016 2.190 2.340 2.190 2.310 17,569 +0.02(+0.87%)
Dec 31, 2015 2.370 2.290 2.290 2.290 54,800 -0.07(-2.97%)
Dec 30, 2015 2.380 2.480 2.330 2.360 62,701 -0.02(-0.84%)
Dec 29, 2015 2.360 2.480 2.360 2.380 36,097 +0.03(+1.28%)
Dec 28, 2015 2.390 2.450 2.350 2.350 62,589 -0.04(-1.67%)
Dec 24, 2015 2.410 2.390 2.390 2.390 9,700 -0.03(-1.24%)
Dec 23, 2015 2.360 2.460 2.350 2.420 130,232 +0.08(+3.42%)
Dec 22, 2015 2.340 2.410 2.340 2.340 25,900 -0.01(-0.43%)
Dec 21, 2015 2.300 2.370 2.290 2.350 65,989 +0.08(+3.52%)
Dec 18, 2015 2.320 2.400 2.270 2.270 125,597 -0.06(-2.58%)
Dec 17, 2015 2.310 2.390 2.300 2.330 57,524 +0.03(+1.30%)
Dec 16, 2015 2.350 2.360 2.295 2.300 51,980 -0.08(-3.36%)
Dec 15, 2015 2.360 2.420 2.280 2.380 39,584 +0.03(+1.28%)
Dec 14, 2015 2.390 2.390 2.280 2.350 45,744 -0.07(-2.89%)
Dec 11, 2015 2.420 2.430 2.330 2.420 83,106 +0.05(+2.11%)
Dec 10, 2015 2.440 2.450 2.330 2.370 40,941 -0.08(-3.27%)
Dec 09, 2015 2.420 2.466 2.410 2.450 49,772 +0.01(+0.41%)
Dec 08, 2015 2.200 2.440 2.200 2.440 76,428 +0.24(+10.91%)
Dec 07, 2015 2.450 2.450 2.190 2.200 100,307 -0.22(-9.09%)
Dec 04, 2015 2.360 2.460 2.360 2.420 158,934 +0.08(+3.42%)
Dec 03, 2015 2.310 2.360 2.250 2.340 186,168 +0.21(+9.86%)
Dec 02, 2015 2.140 2.199 2.130 2.130 55,146 +0.05(+2.40%)
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.