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, 2017 1.410 1.570 1.410 1.560 24,397 +0.00(+0.00%)
Jul 28, 2017 1.580 1.611 1.530 1.560 79,079 -0.03(-1.89%)
Jul 27, 2017 1.560 1.620 1.545 1.590 74,598 +0.03(+1.92%)
Jul 26, 2017 1.540 1.580 1.510 1.560 171,040 +0.02(+1.30%)
Jul 25, 2017 1.510 1.600 1.490 1.540 109,859 +0.05(+3.36%)
Jul 24, 2017 1.450 1.520 1.450 1.490 109,031 +0.04(+2.76%)
Jul 21, 2017 1.460 1.470 1.430 1.450 72,874 -0.01(-0.68%)
Jul 20, 2017 1.460 1.540 1.440 1.460 67,622 -0.01(-0.68%)
Jul 19, 2017 1.410 1.480 1.410 1.470 116,579 +0.05(+3.52%)
Jul 18, 2017 1.440 1.450 1.400 1.420 60,250 -0.01(-0.70%)
Jul 17, 2017 1.400 1.450 1.400 1.430 72,586 +0.03(+2.14%)
Jul 14, 2017 1.390 1.410 1.340 1.400 54,630 +0.03(+2.19%)
Jul 13, 2017 1.320 1.380 1.300 1.370 47,328 +0.06(+4.58%)
Jul 12, 2017 1.300 1.322 1.300 1.310 37,098 +0.01(+0.77%)
Jul 11, 2017 1.320 1.320 1.290 1.300 98,355 -0.02(-1.52%)
Jul 10, 2017 1.370 1.370 1.310 1.320 36,981 -0.04(-2.94%)
Jul 07, 2017 1.330 1.410 1.300 1.360 66,889 +0.05(+3.82%)
Jul 06, 2017 1.380 1.380 1.300 1.310 46,477 -0.09(-6.43%)
Jul 05, 2017 1.440 1.460 1.400 1.400 16,895 -0.05(-3.45%)
Jul 03, 2017 1.400 1.460 1.370 1.450 68,537 +0.07(+5.07%)
Jun 30, 2017 1.360 1.430 1.350 1.380 41,173 +0.02(+1.85%)
Jun 29, 2017 1.390 1.400 1.345 1.355 32,468 -0.02(-1.81%)
Jun 28, 2017 1.380 1.440 1.380 1.380 18,895 +0.01(+0.73%)
Jun 27, 2017 1.440 1.440 1.330 1.370 41,378 -0.06(-4.20%)
Jun 26, 2017 1.370 1.450 1.350 1.430 63,550 +0.06(+4.38%)
Jun 23, 2017 1.280 1.400 1.280 1.370 79,327 +0.09(+7.03%)
Jun 22, 2017 1.310 1.360 1.280 1.280 123,311 -0.02(-1.54%)
Jun 21, 2017 1.340 1.350 1.300 1.300 52,488 -0.04(-2.99%)
Jun 20, 2017 1.390 1.400 1.320 1.340 64,018 -0.05(-3.60%)
Jun 19, 2017 1.350 1.420 1.350 1.390 38,758 +0.05(+3.73%)
Jun 16, 2017 1.390 1.450 1.340 1.340 72,274 -0.06(-4.29%)
Jun 15, 2017 1.410 1.445 1.390 1.400 34,199 +0.00(+0.00%)
Jun 14, 2017 1.430 1.500 1.400 1.400 55,553 -0.02(-1.41%)
Jun 13, 2017 1.450 1.490 1.410 1.420 43,600 +0.01(+0.71%)
Jun 12, 2017 1.450 1.500 1.410 1.410 38,009 -0.04(-2.76%)
Jun 09, 2017 1.490 1.530 1.450 1.450 13,983 +0.01(+0.69%)
Jun 08, 2017 1.420 1.490 1.420 1.440 19,060 +0.01(+0.70%)
Jun 07, 2017 1.480 1.480 1.430 1.430 55,121 -0.01(-0.69%)
Jun 06, 2017 1.430 1.510 1.430 1.440 28,028 +0.00(+0.00%)
Jun 05, 2017 1.480 1.480 1.440 1.440 63,890 -0.05(-3.36%)
Jun 02, 2017 1.510 1.590 1.480 1.490 13,405 -0.01(-0.67%)
Jun 01, 2017 1.510 1.560 1.460 1.500 29,735 +0.02(+1.35%)
May 31, 2017 1.630 1.650 1.460 1.480 143,302 -0.13(-8.07%)
May 30, 2017 1.510 1.630 1.471 1.610 80,511 +0.12(+8.05%)
May 26, 2017 1.450 1.490 1.450 1.490 6,872 +0.05(+3.47%)
May 25, 2017 1.423 1.470 1.420 1.440 21,359 -0.01(-0.69%)
May 24, 2017 1.500 1.510 1.430 1.450 29,673 -0.03(-2.03%)
May 23, 2017 1.560 1.560 1.480 1.480 29,579 -0.07(-4.52%)
May 22, 2017 1.560 1.580 1.494 1.550 138,762 +0.05(+3.33%)
May 19, 2017 1.400 1.540 1.400 1.500 108,423 +0.05(+3.45%)
May 18, 2017 1.400 1.500 1.380 1.450 92,634 +0.04(+2.84%)
May 17, 2017 1.380 1.430 1.330 1.410 177,213 +0.03(+2.17%)
May 16, 2017 1.400 1.430 1.360 1.380 51,222 -0.01(-0.72%)
May 15, 2017 1.450 1.520 1.380 1.390 65,466 -0.06(-4.14%)
May 12, 2017 1.550 1.550 1.441 1.450 43,577 -0.09(-5.84%)
May 11, 2017 1.480 1.630 1.454 1.540 49,005 +0.05(+3.31%)
May 10, 2017 1.490 1.560 1.450 1.491 13,818 +0.00(+0.05%)
May 09, 2017 1.510 1.510 1.480 1.490 23,003 -0.03(-1.97%)
May 08, 2017 1.510 1.540 1.490 1.520 76,761 +0.02(+1.33%)
May 05, 2017 1.600 1.630 1.490 1.500 54,224 -0.04(-2.60%)
May 04, 2017 1.610 1.627 1.520 1.540 21,398 -0.06(-3.75%)
May 03, 2017 1.600 1.650 1.570 1.600 49,005 -0.01(-0.62%)
May 02, 2017 1.640 1.650 1.590 1.610 76,431 +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.