$2.76 -0.06 (%) New York & Co Inc - NYSE

Nov. 28, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWY historical data

Date Open High Low Close Volume
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
10/31/20143.243.283.163.27159,518
10/30/20143.053.153.003.14386,097
10/29/20143.073.223.043.05428,704
10/28/20143.053.073.013.06278,844
10/27/20143.063.113.013.05279,150
10/24/20143.063.113.023.05323,085
10/23/20143.043.063.023.05174,376
10/22/20143.053.123.053.06217,917
10/21/20142.953.092.953.0692,993
10/20/20142.732.962.732.95130,562
10/17/20142.912.912.712.73276,157
10/16/20142.802.902.802.88272,400
10/15/20142.812.842.762.82421,598
10/14/20142.832.912.822.84411,225
10/13/20142.802.902.792.80164,168
10/10/20142.742.832.742.80247,940
10/9/20142.892.922.752.77339,423
10/8/20142.912.942.782.89486,371
10/7/20143.003.032.902.90135,100
10/6/20143.033.063.023.0471,912
10/3/20143.093.093.023.0461,473
10/2/20143.053.093.033.05168,289
10/1/20143.013.072.983.05160,169
9/30/20143.013.053.003.03131,794
9/29/20143.053.103.023.0590,532
9/26/20143.043.143.043.10144,792
9/25/20143.073.133.033.05115,394
9/24/20143.063.113.013.08126,198
9/23/20143.153.153.053.07139,982
9/22/20143.183.253.133.15110,769
9/19/20143.153.193.063.18342,836
9/18/20143.203.233.103.14175,101
9/17/20143.223.253.163.1866,557
9/16/20143.223.293.163.23417,449
9/15/20143.273.273.063.25190,329
9/12/20143.303.403.253.2978,384
9/11/20143.243.333.243.2986,378
9/10/20143.303.353.263.2889,927
9/9/20143.303.363.253.31377,146
9/8/20143.303.363.283.30122,342
9/5/20143.313.403.283.2992,693
9/4/20143.313.393.293.34125,067
9/3/20143.333.433.273.31162,261
9/2/20143.413.443.323.32113,493
8/29/20143.403.453.383.4080,709
8/28/20143.443.483.393.40226,539
8/27/20143.493.563.413.4568,964
8/26/20143.493.593.463.49207,966
8/25/20143.593.633.433.47223,779
8/22/20143.323.553.153.51335,431
8/21/20143.153.273.123.26167,763
8/20/20143.193.223.143.1661,293
8/19/20143.053.273.053.22139,033
8/18/20143.083.092.993.06203,585
8/15/20143.083.112.933.05188,771
8/14/20143.113.143.003.14284,037
8/13/20143.303.313.063.0986,616
8/12/20143.443.463.273.30131,579
8/11/20143.383.483.333.4645,474
8/8/20143.393.453.363.3884,255
8/7/20143.493.513.343.4057,911
8/6/20143.483.533.453.4982,234
8/5/20143.453.563.443.52151,082
8/4/20143.323.503.313.4986,076
8/1/20143.383.423.293.3295,817
7/31/20143.373.443.333.3787,628
7/30/20143.493.493.403.4289,170
7/29/20143.473.543.473.4767,875
7/28/20143.503.533.473.4897,690
7/25/20143.483.543.463.5092,160
7/24/20143.473.543.423.49128,694
7/23/20143.483.553.483.4969,154
7/22/20143.483.523.483.4979,252
7/21/20143.493.513.453.4579,473
7/18/20143.423.543.403.53102,378
7/17/20143.523.573.423.4487,878
7/16/20143.493.533.443.52152,712
7/15/20143.683.773.443.48793,617
7/14/20143.723.773.683.68271,845
7/11/20143.713.723.673.69106,347
7/10/20143.633.723.633.70150,970
7/9/20143.703.783.693.7283,936
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center