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, 2016 3.900 3.970 3.630 3.960 266,796 +0.02(+0.51%)
Mar 30, 2016 4.000 4.020 3.910 3.940 225,700 -0.05(-1.25%)
Mar 29, 2016 4.050 4.050 3.940 3.990 253,317 +0.01(+0.25%)
Mar 28, 2016 3.810 4.150 3.800 3.980 632,931 +0.27(+7.28%)
Mar 24, 2016 3.690 3.710 3.710 3.710 530,300 +0.11(+3.06%)
Mar 23, 2016 3.440 3.700 3.435 3.600 300,905 +0.15(+4.35%)
Mar 22, 2016 3.370 3.550 3.350 3.450 392,693 +0.13(+3.92%)
Mar 21, 2016 3.200 3.440 3.200 3.320 488,611 +0.21(+6.75%)
Mar 18, 2016 2.900 3.440 2.900 3.110 715,027 +0.47(+17.80%)
Mar 17, 2016 2.640 2.700 2.620 2.640 49,246 +0.00(+0.00%)
Mar 16, 2016 2.680 2.740 2.600 2.640 34,344 -0.06(-2.22%)
Mar 15, 2016 2.660 2.750 2.650 2.700 235,194 +0.02(+0.75%)
Mar 14, 2016 2.650 2.900 2.630 2.680 66,802 +0.03(+1.13%)
Mar 11, 2016 2.600 2.730 2.600 2.650 44,630 +0.09(+3.52%)
Mar 10, 2016 2.720 2.770 2.530 2.560 37,090 -0.13(-4.83%)
Mar 09, 2016 2.630 2.760 2.600 2.690 60,943 +0.09(+3.46%)
Mar 08, 2016 2.390 2.770 2.390 2.600 106,671 +0.17(+7.00%)
Mar 07, 2016 2.310 2.480 2.310 2.430 102,251 +0.13(+5.65%)
Mar 04, 2016 2.390 2.390 2.150 2.300 116,159 -0.07(-2.95%)
Mar 03, 2016 2.370 2.440 2.370 2.370 27,923 +0.00(+0.00%)
Mar 02, 2016 2.340 2.400 2.340 2.370 31,202 +0.00(+0.00%)
Mar 01, 2016 2.050 2.370 2.050 2.370 103,095 +0.37(+18.50%)
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%)
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.