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 (%)
Jan 30, 2015 2.400 2.400 2.300 2.300 103,400 -0.13(-5.35%)
Jan 29, 2015 2.310 2.440 2.280 2.430 53,350 +0.13(+5.65%)
Jan 28, 2015 2.370 2.380 2.280 2.300 42,752 -0.04(-1.71%)
Jan 27, 2015 2.301 2.390 2.290 2.340 59,995 -0.01(-0.43%)
Jan 26, 2015 2.330 2.360 2.250 2.350 59,430 +0.00(+0.00%)
Jan 23, 2015 2.390 2.410 2.340 2.350 26,699 -0.03(-1.26%)
Jan 22, 2015 2.290 2.380 2.220 2.380 87,657 +0.12(+5.31%)
Jan 21, 2015 2.250 2.280 2.250 2.260 114,212 +0.01(+0.44%)
Jan 20, 2015 2.310 2.360 2.250 2.250 89,903 -0.07(-3.02%)
Jan 16, 2015 2.340 2.340 2.300 2.320 59,296 -0.03(-1.28%)
Jan 15, 2015 2.430 2.460 2.330 2.350 79,434 -0.10(-4.08%)
Jan 14, 2015 2.510 2.510 2.420 2.450 52,616 -0.10(-3.92%)
Jan 13, 2015 2.540 2.640 2.500 2.550 77,572 +0.05(+2.00%)
Jan 12, 2015 2.510 2.530 2.490 2.500 43,804 +0.00(+0.00%)
Jan 09, 2015 2.520 2.520 2.452 2.500 58,406 -0.03(-1.19%)
Jan 08, 2015 2.480 2.540 2.450 2.530 184,824 +0.05(+2.02%)
Jan 07, 2015 2.460 2.500 2.440 2.480 60,290 +0.04(+1.64%)
Jan 06, 2015 2.560 2.570 2.430 2.440 87,811 -0.11(-4.31%)
Jan 05, 2015 2.570 2.610 2.500 2.550 146,282 -0.02(-0.78%)
Jan 02, 2015 2.630 2.640 2.530 2.570 100,492 -0.07(-2.65%)
Dec 31, 2014 2.650 2.640 2.640 2.640 80,500 -0.02(-0.75%)
Dec 30, 2014 2.690 2.700 2.610 2.660 143,129 +0.01(+0.38%)
Dec 29, 2014 2.630 2.690 2.630 2.650 155,038 +0.04(+1.53%)
Dec 26, 2014 2.570 2.670 2.550 2.610 172,273 +0.04(+1.56%)
Dec 24, 2014 2.610 2.570 2.570 2.570 62,300 -0.03(-1.15%)
Dec 23, 2014 2.560 2.620 2.543 2.600 220,968 +0.04(+1.56%)
Dec 22, 2014 2.420 2.560 2.410 2.560 152,900 +0.13(+5.35%)
Dec 19, 2014 2.420 2.470 2.330 2.430 396,174 -0.02(-0.82%)
Dec 18, 2014 2.500 2.560 2.420 2.450 173,374 +0.00(+0.00%)
Dec 17, 2014 2.310 2.540 2.310 2.450 258,195 +0.11(+4.70%)
Dec 16, 2014 2.410 2.460 2.320 2.340 401,050 -0.07(-2.90%)
Dec 15, 2014 2.530 2.570 2.400 2.410 255,990 -0.10(-3.98%)
Dec 12, 2014 2.540 2.580 2.490 2.510 188,590 -0.07(-2.71%)
Dec 11, 2014 2.520 2.650 2.500 2.580 173,235 +0.08(+3.20%)
Dec 10, 2014 2.620 2.660 2.480 2.500 189,568 -0.12(-4.58%)
Dec 09, 2014 2.790 2.790 2.510 2.620 209,864 +0.14(+5.65%)
Dec 08, 2014 2.550 2.580 2.430 2.480 139,200 -0.08(-3.13%)
Dec 05, 2014 2.510 2.570 2.470 2.560 126,653 +0.03(+1.19%)
Dec 04, 2014 2.630 2.660 2.460 2.530 337,225 -0.11(-4.17%)
Dec 03, 2014 2.650 2.685 2.580 2.640 197,289 -0.02(-0.75%)
Dec 02, 2014 2.710 2.760 2.620 2.660 84,489 -0.01(-0.37%)
Dec 01, 2014 2.750 2.750 2.660 2.670 210,396 -0.08(-2.91%)
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%)
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.