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 (%)
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%)
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%)
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.