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 (%)
Jul 31, 2015 2.340 2.340 2.250 2.250 54,534 -0.09(-3.85%)
Jul 30, 2015 2.320 2.390 2.320 2.340 48,249 +0.02(+0.86%)
Jul 29, 2015 2.350 2.400 2.280 2.320 85,921 -0.01(-0.43%)
Jul 28, 2015 2.450 2.450 2.310 2.330 158,089 -0.12(-4.90%)
Jul 27, 2015 2.460 2.520 2.440 2.450 47,023 -0.06(-2.39%)
Jul 24, 2015 2.610 2.610 2.505 2.510 32,240 -0.06(-2.33%)
Jul 23, 2015 2.600 2.640 2.570 2.570 44,521 -0.02(-0.77%)
Jul 22, 2015 2.590 2.630 2.540 2.590 52,413 +0.00(+0.00%)
Jul 21, 2015 2.550 2.640 2.550 2.590 37,425 +0.04(+1.57%)
Jul 20, 2015 2.500 2.660 2.500 2.550 187,976 -0.14(-5.20%)
Jul 17, 2015 2.700 2.710 2.650 2.690 45,815 -0.05(-1.82%)
Jul 16, 2015 2.710 2.740 2.690 2.740 42,852 -0.01(-0.36%)
Jul 15, 2015 2.760 2.780 2.712 2.750 81,484 +0.00(+0.00%)
Jul 14, 2015 2.710 2.750 2.710 2.750 49,251 +0.02(+0.73%)
Jul 13, 2015 2.700 2.730 2.690 2.730 149,264 +0.05(+1.87%)
Jul 10, 2015 2.660 2.700 2.620 2.680 133,375 +0.01(+0.37%)
Jul 09, 2015 2.560 2.690 2.560 2.670 144,151 +0.15(+5.95%)
Jul 08, 2015 2.650 2.670 2.510 2.520 433,366 -0.13(-4.91%)
Jul 07, 2015 2.680 2.710 2.610 2.650 158,927 -0.01(-0.38%)
Jul 06, 2015 2.650 2.720 2.650 2.660 80,030 +0.01(+0.38%)
Jul 02, 2015 2.690 2.650 2.650 2.650 52,200 -0.06(-2.21%)
Jul 01, 2015 2.720 2.780 2.630 2.710 70,565 +0.03(+1.12%)
Jun 30, 2015 2.610 2.730 2.540 2.680 68,500 +0.14(+5.51%)
Jun 29, 2015 2.630 2.630 2.500 2.540 164,317 +0.03(+1.20%)
Jun 26, 2015 2.640 2.790 2.470 2.510 2,523,482 -0.11(-4.20%)
Jun 25, 2015 2.570 2.630 2.540 2.620 90,244 +0.07(+2.75%)
Jun 24, 2015 2.480 2.560 2.480 2.550 77,333 +0.07(+2.82%)
Jun 23, 2015 2.580 2.580 2.470 2.480 294,958 -0.11(-4.25%)
Jun 22, 2015 2.550 2.610 2.510 2.590 58,297 +0.04(+1.57%)
Jun 19, 2015 2.520 2.570 2.500 2.550 84,198 +0.01(+0.39%)
Jun 18, 2015 2.500 2.550 2.500 2.540 59,050 +0.04(+1.60%)
Jun 17, 2015 2.600 2.600 2.500 2.500 47,788 -0.08(-3.10%)
Jun 16, 2015 2.500 2.580 2.460 2.580 63,302 +0.08(+3.20%)
Jun 15, 2015 2.500 2.530 2.500 2.500 85,514 -0.02(-0.79%)
Jun 12, 2015 2.520 2.560 2.490 2.520 43,148 -0.02(-0.79%)
Jun 11, 2015 2.530 2.580 2.520 2.540 40,997 +0.00(+0.00%)
Jun 10, 2015 2.540 2.550 2.510 2.540 43,796 +0.03(+1.20%)
Jun 09, 2015 2.500 2.550 2.480 2.510 57,859 +0.00(+0.00%)
Jun 08, 2015 2.490 2.510 2.480 2.510 73,808 +0.00(+0.00%)
Jun 05, 2015 2.510 2.560 2.490 2.510 54,136 +0.01(+0.40%)
Jun 04, 2015 2.500 2.560 2.490 2.500 53,501 -0.02(-0.79%)
Jun 03, 2015 2.490 2.540 2.490 2.520 70,783 +0.04(+1.61%)
Jun 02, 2015 2.460 2.530 2.440 2.480 97,962 -0.01(-0.40%)
Jun 01, 2015 2.570 2.570 2.469 2.490 66,161 -0.05(-1.97%)
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%)
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.