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 (%)
Oct 31, 2018 4.000 4.150 3.870 3.960 163,476 +0.01(+0.25%)
Oct 30, 2018 3.620 3.970 3.620 3.950 183,345 +0.32(+8.82%)
Oct 29, 2018 3.800 3.970 3.560 3.630 156,432 -0.13(-3.46%)
Oct 26, 2018 3.610 3.790 3.550 3.760 145,800 +0.12(+3.30%)
Oct 25, 2018 3.560 3.640 3.510 3.640 74,338 +0.09(+2.54%)
Oct 24, 2018 3.470 3.650 3.440 3.550 155,455 +0.07(+2.01%)
Oct 23, 2018 3.450 3.500 3.300 3.480 127,282 +0.01(+0.29%)
Oct 22, 2018 3.470 3.639 3.470 3.470 90,723 +0.02(+0.58%)
Oct 19, 2018 3.590 3.590 3.450 3.450 134,700 -0.14(-3.90%)
Oct 18, 2018 3.580 3.660 3.550 3.590 161,216 -0.01(-0.28%)
Oct 17, 2018 3.620 3.660 3.540 3.600 167,552 -0.03(-0.83%)
Oct 16, 2018 3.560 3.700 3.510 3.630 187,413 +0.07(+1.97%)
Oct 15, 2018 3.680 3.740 3.520 3.560 211,134 -0.11(-3.00%)
Oct 12, 2018 3.660 3.750 3.600 3.670 184,300 +0.07(+1.94%)
Oct 11, 2018 3.430 3.700 3.420 3.600 258,221 +0.15(+4.35%)
Oct 10, 2018 3.720 3.730 3.420 3.450 219,333 -0.28(-7.51%)
Oct 09, 2018 3.590 3.830 3.590 3.730 113,654 +0.13(+3.61%)
Oct 08, 2018 3.480 3.650 3.450 3.600 114,739 +0.11(+3.15%)
Oct 05, 2018 3.580 3.640 3.470 3.490 162,000 -0.09(-2.51%)
Oct 04, 2018 3.740 3.760 3.570 3.580 152,210 -0.18(-4.79%)
Oct 03, 2018 3.780 3.810 3.720 3.760 86,876 +0.00(+0.00%)
Oct 02, 2018 3.840 3.855 3.740 3.760 245,160 -0.09(-2.34%)
Oct 01, 2018 3.850 3.900 3.800 3.850 275,106 -0.01(-0.26%)
Sep 28, 2018 3.880 3.930 3.810 3.860 227,900 -0.02(-0.52%)
Sep 27, 2018 3.770 3.890 3.740 3.880 189,866 +0.13(+3.47%)
Sep 26, 2018 3.650 3.790 3.630 3.750 257,153 +0.12(+3.31%)
Sep 25, 2018 3.870 4.080 3.530 3.630 427,215 -0.23(-5.96%)
Sep 24, 2018 3.970 4.030 3.750 3.860 304,863 -0.11(-2.77%)
Sep 21, 2018 4.040 4.100 3.970 3.970 278,900 -0.05(-1.24%)
Sep 20, 2018 4.030 4.110 3.990 4.020 177,338 +0.02(+0.50%)
Sep 19, 2018 3.840 4.060 3.840 4.000 266,962 +0.14(+3.63%)
Sep 18, 2018 3.880 3.980 3.820 3.860 301,683 -0.05(-1.28%)
Sep 17, 2018 4.100 4.100 3.870 3.910 280,062 -0.21(-5.10%)
Sep 14, 2018 4.210 4.240 4.040 4.120 275,200 -0.08(-1.90%)
Sep 13, 2018 4.530 4.530 4.120 4.200 237,021 -0.22(-4.98%)
Sep 12, 2018 4.490 4.490 4.320 4.420 309,278 -0.06(-1.34%)
Sep 11, 2018 4.560 4.600 4.430 4.480 251,235 -0.08(-1.75%)
Sep 10, 2018 4.450 4.580 4.301 4.560 220,144 +0.12(+2.70%)
Sep 07, 2018 4.590 4.680 4.410 4.440 148,900 -0.16(-3.48%)
Sep 06, 2018 4.840 4.840 4.470 4.600 260,290 -0.20(-4.17%)
Sep 05, 2018 4.770 4.840 4.620 4.800 228,222 +0.03(+0.63%)
Sep 04, 2018 4.580 4.800 4.470 4.770 378,256 +0.22(+4.84%)
Aug 31, 2018 4.550 4.550 4.550 0 -0.15(-3.19%)
Aug 30, 2018 4.430 4.910 4.380 4.700 320,535 +0.24(+5.38%)
Aug 29, 2018 4.570 4.640 4.400 4.460 347,905 -0.13(-2.83%)
Aug 28, 2018 4.860 5.060 4.370 4.590 781,106 -0.29(-5.94%)
Aug 27, 2018 5.420 5.460 4.860 4.880 626,231 -0.48(-8.96%)
Aug 24, 2018 5.230 5.500 5.180 5.360 896,400 +0.22(+4.28%)
Aug 23, 2018 5.120 5.245 5.100 5.140 691,914 +0.06(+1.18%)
Aug 22, 2018 5.060 5.372 5.060 5.080 644,610 +0.03(+0.59%)
Aug 21, 2018 5.070 5.220 5.000 5.050 693,212 +0.00(+0.00%)
Aug 20, 2018 5.050 5.120 4.960 5.050 182,080 +0.00(+0.00%)
Aug 17, 2018 4.900 5.120 4.890 5.050 228,200 +0.13(+2.64%)
Aug 16, 2018 4.830 5.080 4.810 4.920 145,600 +0.12(+2.50%)
Aug 15, 2018 5.160 5.180 4.770 4.800 200,207 -0.38(-7.34%)
Aug 14, 2018 4.660 5.230 4.620 5.180 289,326 +0.54(+11.64%)
Aug 13, 2018 4.640 4.740 4.580 4.640 227,568 -0.03(-0.64%)
Aug 10, 2018 4.680 4.710 4.520 4.670 219,900 -0.01(-0.21%)
Aug 09, 2018 4.660 4.790 4.570 4.680 233,810 +0.04(+0.86%)
Aug 08, 2018 4.790 4.890 4.630 4.640 269,803 -0.16(-3.33%)
Aug 07, 2018 4.930 4.940 4.770 4.800 215,781 -0.10(-2.04%)
Aug 06, 2018 4.680 4.910 4.640 4.900 410,700 +0.20(+4.26%)
Aug 03, 2018 4.810 4.810 4.630 4.700 290,400 -0.10(-2.08%)
Aug 02, 2018 4.850 4.885 4.730 4.800 183,874 -0.05(-1.03%)
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.