$2.36 +0.03 (%) New York & Co Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWY historical data

Date Open High Low Close Volume
3/27/20152.322.382.302.3674,306
3/26/20152.352.362.302.3365,648
3/25/20152.532.532.272.35169,477
3/24/20152.362.552.322.50125,960
3/23/20152.162.352.152.35134,288
3/20/20152.252.342.082.13327,234
3/19/20152.192.232.132.2394,997
3/18/20152.192.232.162.2042,272
3/17/20152.202.262.192.2040,748
3/16/20152.262.282.172.2020,980
3/13/20152.262.262.182.2437,371
3/12/20152.192.262.162.2547,567
3/11/20152.072.182.072.1659,767
3/10/20152.202.222.062.06180,655
3/9/20152.232.232.202.2024,849
3/6/20152.202.242.202.2063,344
3/5/20152.222.252.202.2041,973
3/4/20152.242.252.212.2234,775
3/3/20152.232.282.202.2237,915
3/2/20152.252.312.222.2456,452
2/27/20152.232.282.232.2446,178
2/26/20152.252.302.212.2386,165
2/25/20152.242.252.222.2362,312
2/24/20152.222.272.202.2265,883
2/23/20152.252.282.202.22194,769
2/20/20152.272.332.252.2681,424
2/19/20152.282.332.252.26109,413
2/18/20152.382.392.252.28107,294
2/17/20152.432.472.372.3944,316
2/13/20152.382.492.382.4228,025
2/12/20152.352.422.352.3949,105
2/11/20152.372.422.332.3450,777
2/10/20152.332.422.332.3650,102
2/9/20152.252.442.252.3460,148
2/6/20152.182.262.182.2349,825
2/5/20152.252.282.102.19186,982
2/4/20152.282.352.252.25131,456
2/3/20152.292.402.282.29197,952
2/2/20152.302.362.182.2888,733
1/30/20152.402.402.302.30103,400
1/29/20152.312.442.282.4353,350
1/28/20152.372.382.282.3042,752
1/27/20152.302.392.292.3459,995
1/26/20152.332.362.252.3559,430
1/23/20152.392.412.342.3526,699
1/22/20152.292.382.222.3887,657
1/21/20152.252.282.252.26114,212
1/20/20152.312.362.252.2589,903
1/16/20152.342.342.302.3259,296
1/15/20152.432.462.332.3579,434
1/14/20152.512.512.422.4552,616
1/13/20152.542.642.502.5577,572
1/12/20152.512.532.492.5043,804
1/9/20152.522.522.452.5058,406
1/8/20152.482.542.452.53184,824
1/7/20152.462.502.442.4860,290
1/6/20152.562.572.432.4487,811
1/5/20152.572.612.502.55146,282
1/2/20152.632.642.532.57100,492
12/31/20142.652.682.612.6480,450
12/30/20142.692.702.612.66143,129
12/29/20142.632.692.632.65155,038
12/26/20142.572.672.552.61172,273
12/24/20142.612.672.562.5762,295
12/23/20142.562.622.542.60220,968
12/22/20142.422.562.412.56152,900
12/19/20142.422.472.332.43396,174
12/18/20142.502.562.422.45173,374
12/17/20142.312.542.312.45258,195
12/16/20142.412.462.322.34401,050
12/15/20142.532.572.402.41255,990
12/12/20142.542.582.492.51188,590
12/11/20142.522.652.502.58173,235
12/10/20142.622.662.482.50189,568
12/9/20142.792.792.512.62209,864
12/8/20142.552.582.432.48139,200
12/5/20142.512.572.472.56126,653
12/4/20142.632.662.462.53337,225
12/3/20142.652.692.582.64197,289
12/2/20142.712.762.622.6684,489
12/1/20142.752.752.662.67210,396
11/28/20142.852.872.742.7563,758
11/26/20142.842.922.742.82188,506
11/25/20142.862.972.792.85294,407
11/24/20142.872.962.822.8589,719
11/21/20142.912.952.832.85165,994
11/20/20142.812.862.782.84128,765
11/19/20142.732.822.712.81128,915
11/18/20142.742.812.732.76103,388
11/17/20142.722.732.672.73293,327
11/14/20142.732.772.682.72109,721
11/13/20142.722.762.682.72157,910
11/12/20142.642.712.622.71138,890
11/11/20142.652.672.592.65123,182
11/10/20142.642.672.582.66154,177
11/7/20142.732.732.602.63172,171
11/6/20142.602.722.572.72249,978
11/5/20142.673.002.582.61393,732
11/4/20143.163.183.123.16130,444
11/3/20143.233.253.163.1696,949
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center