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 31, 2016 1.740 1.790 1.740 1.760 200,488 +0.00(+0.00%)
May 27, 2016 1.720 1.760 1.760 1.760 359,000 +0.05(+2.92%)
May 26, 2016 1.700 1.710 1.640 1.710 230,253 +0.03(+1.79%)
May 25, 2016 1.670 1.720 1.630 1.680 492,750 +0.01(+0.60%)
May 24, 2016 1.740 1.770 1.645 1.670 1,170,925 -0.09(-5.11%)
May 23, 2016 1.700 1.760 1.650 1.760 704,348 +0.01(+0.57%)
May 20, 2016 1.790 1.915 1.610 1.750 2,846,658 -1.20(-40.68%)
May 19, 2016 2.900 2.960 2.820 2.950 126,800 +0.05(+1.72%)
May 18, 2016 2.920 2.920 2.820 2.900 80,738 -0.01(-0.34%)
May 17, 2016 3.090 3.090 2.800 2.910 82,567 -0.16(-5.21%)
May 16, 2016 3.160 3.160 2.910 3.070 122,801 -0.13(-4.06%)
May 13, 2016 3.250 3.279 3.110 3.200 56,650 -0.09(-2.74%)
May 12, 2016 3.360 3.360 3.240 3.290 48,738 -0.07(-2.08%)
May 11, 2016 3.500 3.500 3.360 3.360 43,013 -0.15(-4.27%)
May 10, 2016 3.580 3.610 3.450 3.510 70,738 -0.07(-1.96%)
May 09, 2016 3.500 3.640 3.450 3.580 91,502 +0.08(+2.29%)
May 06, 2016 3.600 3.620 3.470 3.500 70,067 -0.13(-3.58%)
May 05, 2016 3.690 3.750 3.600 3.630 73,669 -0.05(-1.36%)
May 04, 2016 3.660 3.730 3.620 3.680 104,963 -0.02(-0.54%)
May 03, 2016 3.820 3.820 3.690 3.700 98,529 -0.14(-3.65%)
May 02, 2016 3.700 3.850 3.470 3.840 115,611 +0.12(+3.23%)
Apr 29, 2016 3.620 3.720 3.593 3.720 54,219 +0.02(+0.54%)
Apr 28, 2016 3.850 3.870 3.680 3.700 54,801 -0.15(-3.90%)
Apr 27, 2016 3.850 3.860 3.750 3.850 76,484 +0.00(+0.00%)
Apr 26, 2016 3.820 3.850 3.720 3.850 110,923 +0.05(+1.32%)
Apr 25, 2016 3.640 3.840 3.550 3.800 196,617 +0.13(+3.54%)
Apr 22, 2016 3.630 3.690 3.610 3.670 98,505 +0.02(+0.55%)
Apr 21, 2016 3.700 3.720 3.570 3.650 88,880 -0.03(-0.82%)
Apr 20, 2016 3.620 3.720 3.515 3.680 139,875 -0.03(-0.81%)
Apr 19, 2016 3.650 3.740 3.600 3.710 117,176 +0.06(+1.64%)
Apr 18, 2016 3.680 3.750 3.500 3.650 244,721 -0.15(-3.95%)
Apr 15, 2016 3.810 3.810 3.761 3.800 145,718 +0.02(+0.53%)
Apr 14, 2016 3.780 3.820 3.740 3.780 141,369 -0.02(-0.53%)
Apr 13, 2016 3.840 3.850 3.790 3.800 141,194 +0.01(+0.26%)
Apr 12, 2016 3.820 3.850 3.770 3.790 137,744 -0.02(-0.52%)
Apr 11, 2016 3.730 3.880 3.702 3.810 260,300 +0.06(+1.60%)
Apr 08, 2016 3.780 3.810 3.640 3.750 193,738 -0.01(-0.27%)
Apr 07, 2016 3.850 3.900 3.740 3.760 170,744 -0.09(-2.34%)
Apr 06, 2016 3.870 3.950 3.830 3.850 275,743 +0.01(+0.26%)
Apr 05, 2016 3.890 3.960 3.820 3.840 253,382 -0.07(-1.79%)
Apr 04, 2016 3.900 3.960 3.830 3.910 217,351 +0.00(+0.00%)
Apr 01, 2016 3.960 3.960 3.870 3.910 190,335 -0.05(-1.26%)
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%)
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.