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 (%)
May 29, 2015 2.530 2.660 2.520 2.540 116,404 -0.03(-1.17%)
May 28, 2015 2.560 2.610 2.460 2.570 138,648 +0.02(+0.78%)
May 27, 2015 2.460 2.570 2.450 2.550 132,908 +0.08(+3.24%)
May 26, 2015 2.520 2.540 2.450 2.470 107,856 -0.04(-1.59%)
May 22, 2015 2.470 2.510 2.510 2.510 210,300 +0.02(+0.80%)
May 21, 2015 2.450 2.540 2.420 2.490 128,441 +0.03(+1.22%)
May 20, 2015 2.480 2.480 2.370 2.460 77,349 +0.01(+0.41%)
May 19, 2015 2.500 2.540 2.410 2.450 164,568 -0.01(-0.41%)
May 18, 2015 2.400 2.500 2.290 2.460 115,950 +0.11(+4.68%)
May 15, 2015 2.380 2.400 2.310 2.350 65,015 -0.04(-1.67%)
May 14, 2015 2.300 2.420 2.240 2.390 105,283 +0.10(+4.37%)
May 13, 2015 2.250 2.340 2.180 2.290 102,118 +0.04(+1.78%)
May 12, 2015 2.320 2.320 2.210 2.250 141,153 -0.07(-3.02%)
May 11, 2015 2.240 2.410 2.240 2.320 114,540 +0.06(+2.65%)
May 08, 2015 2.290 2.330 2.250 2.260 38,274 -0.01(-0.44%)
May 07, 2015 2.290 2.380 2.220 2.270 91,475 -0.03(-1.30%)
May 06, 2015 2.450 2.450 2.260 2.300 113,239 -0.14(-5.74%)
May 05, 2015 2.440 2.460 2.380 2.440 72,538 -0.02(-0.81%)
May 04, 2015 2.500 2.530 2.450 2.460 57,166 -0.03(-1.20%)
May 01, 2015 2.620 2.620 2.450 2.490 77,466 -0.04(-1.58%)
Apr 30, 2015 2.720 2.740 2.520 2.530 90,300 -0.23(-8.33%)
Apr 29, 2015 2.750 2.770 2.690 2.760 74,414 +0.01(+0.36%)
Apr 28, 2015 2.690 2.780 2.660 2.750 64,004 +0.07(+2.61%)
Apr 27, 2015 2.860 2.860 2.680 2.680 40,198 -0.17(-5.96%)
Apr 24, 2015 2.820 2.856 2.800 2.850 100,762 +0.02(+0.71%)
Apr 23, 2015 2.720 2.840 2.720 2.830 103,024 +0.09(+3.28%)
Apr 22, 2015 2.700 2.750 2.690 2.740 65,154 +0.02(+0.74%)
Apr 21, 2015 2.690 2.740 2.620 2.720 66,449 +0.03(+1.12%)
Apr 20, 2015 2.540 2.700 2.515 2.690 73,434 +0.15(+5.91%)
Apr 17, 2015 2.660 2.680 2.530 2.540 98,528 -0.17(-6.27%)
Apr 16, 2015 2.750 2.770 2.710 2.710 31,543 -0.06(-2.17%)
Apr 15, 2015 2.770 2.810 2.730 2.770 70,916 +0.00(+0.00%)
Apr 14, 2015 2.750 2.780 2.690 2.770 57,806 +0.01(+0.36%)
Apr 13, 2015 2.750 2.800 2.700 2.760 68,351 +0.01(+0.36%)
Apr 10, 2015 2.710 2.770 2.670 2.750 69,730 +0.06(+2.23%)
Apr 09, 2015 2.730 2.770 2.620 2.690 78,558 -0.04(-1.47%)
Apr 08, 2015 2.920 2.920 2.730 2.730 37,916 -0.12(-4.21%)
Apr 07, 2015 2.840 2.910 2.770 2.850 88,845 +0.06(+2.15%)
Apr 06, 2015 3.070 3.070 2.780 2.790 115,513 -0.28(-9.12%)
Apr 02, 2015 2.490 3.070 3.070 3.070 358,700 +0.58(+23.29%)
Apr 01, 2015 2.500 2.510 2.470 2.490 102,259 -0.01(-0.40%)
Mar 31, 2015 2.600 2.640 2.430 2.500 158,049 +0.05(+2.04%)
Mar 30, 2015 2.360 2.470 2.360 2.450 91,051 +0.09(+3.81%)
Mar 27, 2015 2.320 2.380 2.300 2.360 74,306 +0.03(+1.29%)
Mar 26, 2015 2.350 2.360 2.300 2.330 65,648 -0.02(-0.85%)
Mar 25, 2015 2.530 2.530 2.270 2.350 169,477 -0.15(-6.00%)
Mar 24, 2015 2.360 2.550 2.320 2.500 125,960 +0.15(+6.38%)
Mar 23, 2015 2.160 2.350 2.150 2.350 134,288 +0.22(+10.33%)
Mar 20, 2015 2.250 2.340 2.080 2.130 327,234 -0.10(-4.48%)
Mar 19, 2015 2.190 2.230 2.130 2.230 94,997 +0.03(+1.36%)
Mar 18, 2015 2.190 2.230 2.160 2.200 42,272 +0.00(+0.00%)
Mar 17, 2015 2.200 2.260 2.190 2.200 40,748 +0.00(+0.00%)
Mar 16, 2015 2.260 2.280 2.170 2.200 20,980 -0.04(-1.79%)
Mar 13, 2015 2.260 2.260 2.180 2.240 37,371 -0.01(-0.44%)
Mar 12, 2015 2.190 2.260 2.160 2.250 47,567 +0.09(+4.17%)
Mar 11, 2015 2.070 2.180 2.070 2.160 59,767 +0.10(+4.85%)
Mar 10, 2015 2.200 2.220 2.060 2.060 180,655 -0.14(-6.36%)
Mar 09, 2015 2.230 2.230 2.200 2.200 24,849 +0.00(+0.00%)
Mar 06, 2015 2.200 2.240 2.200 2.200 63,344 +0.00(+0.00%)
Mar 05, 2015 2.220 2.250 2.200 2.200 41,973 -0.02(-0.90%)
Mar 04, 2015 2.240 2.250 2.210 2.220 34,775 +0.00(+0.00%)
Mar 03, 2015 2.230 2.280 2.200 2.220 37,915 -0.02(-0.89%)
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.