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 (%)
Mar 31, 2017 1.890 1.960 1.890 1.950 79,552 +0.05(+2.63%)
Mar 30, 2017 1.850 1.920 1.850 1.900 95,406 +0.04(+2.15%)
Mar 29, 2017 1.940 1.962 1.860 1.860 82,772 -0.07(-3.63%)
Mar 28, 2017 1.950 1.960 1.920 1.930 72,133 -0.01(-0.52%)
Mar 27, 2017 1.950 1.990 1.890 1.940 61,916 +0.01(+0.52%)
Mar 24, 2017 1.990 1.990 1.910 1.930 72,544 -0.06(-3.02%)
Mar 23, 2017 2.000 2.000 1.980 1.990 36,619 +0.00(+0.00%)
Mar 22, 2017 2.050 2.050 1.970 1.990 89,916 -0.07(-3.40%)
Mar 21, 2017 2.180 2.200 2.020 2.060 154,462 -0.13(-5.94%)
Mar 20, 2017 2.210 2.240 2.150 2.190 95,263 -0.05(-2.23%)
Mar 17, 2017 2.200 2.240 2.100 2.240 322,340 -0.01(-0.44%)
Mar 16, 2017 2.270 2.280 2.230 2.250 57,312 -0.02(-0.88%)
Mar 15, 2017 2.290 2.330 2.260 2.270 67,674 -0.03(-1.30%)
Mar 14, 2017 2.300 2.310 2.280 2.300 70,238 +0.01(+0.44%)
Mar 13, 2017 2.300 2.350 2.290 2.290 50,462 -0.02(-0.87%)
Mar 10, 2017 2.310 2.350 2.280 2.310 93,372 +0.03(+1.32%)
Mar 09, 2017 2.300 2.320 2.210 2.280 63,761 -0.03(-1.30%)
Mar 08, 2017 2.280 2.310 2.270 2.310 25,752 +0.01(+0.43%)
Mar 07, 2017 2.310 2.330 2.290 2.300 46,959 -0.03(-1.29%)
Mar 06, 2017 2.300 2.332 2.280 2.330 83,981 +0.01(+0.43%)
Mar 03, 2017 2.330 2.380 2.300 2.320 52,921 -0.03(-1.28%)
Mar 02, 2017 2.320 2.380 2.300 2.350 20,370 +0.05(+2.17%)
Mar 01, 2017 2.340 2.340 2.300 2.300 17,941 +0.00(+0.00%)
Feb 28, 2017 2.340 2.340 2.300 2.300 24,763 -0.06(-2.54%)
Feb 27, 2017 2.310 2.370 2.300 2.360 38,351 +0.05(+2.16%)
Feb 24, 2017 2.280 2.360 2.260 2.310 22,374 +0.01(+0.43%)
Feb 23, 2017 2.250 2.360 2.250 2.300 32,638 +0.00(+0.00%)
Feb 22, 2017 2.250 2.330 2.210 2.300 34,494 +0.03(+1.32%)
Feb 21, 2017 2.300 2.330 2.260 2.270 31,806 -0.08(-3.40%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.04(+1.73%)
Feb 16, 2017 2.230 2.360 2.200 2.310 157,471 +0.06(+2.67%)
Feb 15, 2017 2.200 2.268 2.200 2.250 29,288 +0.05(+2.27%)
Feb 14, 2017 2.200 2.245 2.200 2.200 66,845 -0.01(-0.45%)
Feb 13, 2017 2.190 2.230 2.190 2.210 43,424 +0.01(+0.45%)
Feb 10, 2017 2.200 2.240 2.200 2.200 44,119 +0.00(+0.00%)
Feb 09, 2017 2.190 2.240 2.190 2.200 45,683 +0.00(+0.00%)
Feb 08, 2017 2.140 2.240 2.140 2.200 55,970 +0.00(+0.00%)
Feb 07, 2017 2.200 2.250 2.160 2.200 70,366 +0.00(+0.00%)
Feb 06, 2017 2.180 2.230 2.180 2.200 64,116 +0.00(+0.00%)
Feb 03, 2017 2.200 2.215 2.200 2.200 46,558 -0.01(-0.45%)
Feb 02, 2017 2.180 2.220 2.150 2.210 103,553 +0.01(+0.45%)
Feb 01, 2017 2.160 2.250 2.130 2.200 109,605 +0.03(+1.38%)
Jan 31, 2017 2.080 2.180 2.050 2.170 58,822 +0.07(+3.33%)
Jan 30, 2017 2.130 2.150 2.040 2.100 51,598 -0.04(-1.87%)
Jan 27, 2017 2.150 2.180 2.090 2.140 25,811 +0.01(+0.47%)
Jan 26, 2017 2.150 2.150 2.070 2.130 23,607 +0.01(+0.47%)
Jan 25, 2017 2.100 2.180 2.080 2.120 155,399 +0.02(+0.95%)
Jan 24, 2017 2.080 2.150 2.080 2.100 24,951 +0.00(+0.00%)
Jan 23, 2017 2.150 2.190 2.070 2.100 50,589 -0.05(-2.33%)
Jan 20, 2017 2.090 2.150 2.060 2.150 37,464 +0.05(+2.38%)
Jan 19, 2017 2.150 2.150 2.060 2.100 98,729 -0.06(-2.78%)
Jan 18, 2017 2.220 2.240 2.148 2.160 54,347 -0.02(-0.92%)
Jan 17, 2017 2.190 2.230 2.180 2.180 39,817 -0.03(-1.36%)
Jan 13, 2017 2.210 2.210 2.210 0 +0.09(+4.25%)
Jan 12, 2017 2.170 2.230 2.100 2.120 35,193 -0.10(-4.50%)
Jan 11, 2017 2.280 2.280 2.186 2.220 113,604 -0.09(-3.90%)
Jan 10, 2017 2.330 2.340 2.260 2.310 160,984 -0.03(-1.28%)
Jan 09, 2017 2.300 2.380 2.250 2.340 48,761 +0.02(+0.86%)
Jan 06, 2017 2.330 2.360 2.300 2.320 28,248 -0.03(-1.28%)
Jan 05, 2017 2.300 2.350 2.250 2.350 94,219 +0.04(+1.73%)
Jan 04, 2017 2.270 2.320 2.270 2.310 77,678 +0.04(+1.76%)
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.