$2.15 +0.18 (%) New York & Co Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWY historical data

Date Open High Low Close Volume
12/2/20161.952.171.932.15149,951
12/1/20161.922.051.921.97117,097
11/30/20162.112.152.032.0395,775
11/29/20162.122.152.092.1252,088
11/28/20162.032.152.012.11146,685
11/25/20162.072.102.042.0517,194
11/23/20162.062.132.032.1039,245
11/22/20162.062.102.042.0740,728
11/21/20162.092.122.062.0720,546
11/18/20162.122.152.092.10199,009
11/17/20162.162.182.072.1080,310
11/16/20162.162.172.102.1714,189
11/15/20162.172.202.152.1615,787
11/14/20162.132.202.112.1940,284
11/11/20162.122.152.062.1227,293
11/10/20162.092.112.042.1029,500
11/9/20162.092.102.082.107,239
11/8/20162.092.141.882.13119,117
11/7/20162.052.112.052.1171,713
11/4/20162.012.172.002.14164,470
11/3/20162.092.112.032.0318,879
11/2/20162.142.152.052.09307,629
11/1/20162.182.202.152.1514,489
10/31/20162.252.272.172.2060,315
10/28/20162.232.272.222.2544,237
10/27/20162.252.272.232.2539,952
10/26/20162.252.272.232.2541,862
10/25/20162.252.262.202.2688,373
10/24/20162.242.292.242.258,277
10/21/20162.262.272.202.2627,674
10/20/20162.232.292.232.2735,599
10/19/20162.202.262.202.2384,441
10/18/20162.172.232.132.2050,743
10/17/20162.092.202.092.1881,995
10/14/20162.132.132.092.1017,647
10/13/20162.092.142.092.1231,266
10/12/20162.192.202.022.1131,826
10/11/20162.252.272.182.1831,871
10/10/20162.252.282.242.2638,501
10/7/20162.252.292.252.2926,223
10/6/20162.252.262.252.2635,227
10/5/20162.252.282.232.2543,667
10/4/20162.282.302.252.2528,251
10/3/20162.252.302.252.2917,294
9/30/20162.252.302.242.2639,578
9/29/20162.222.282.222.2557,017
9/28/20162.252.292.252.2671,818
9/27/20162.252.292.252.2816,469
9/26/20162.352.352.242.2749,403
9/23/20162.352.392.342.3734,526
9/22/20162.372.402.332.37120,142
9/21/20162.342.402.332.3966,258
9/20/20162.332.372.332.3586,525
9/19/20162.292.382.262.3787,029
9/16/20162.262.322.252.3249,417
9/15/20162.272.302.252.2924,148
9/14/20162.312.322.272.2711,517
9/13/20162.322.382.262.3128,818
9/12/20162.242.382.182.35155,007
9/9/20162.322.322.272.2733,465
9/8/20162.252.342.252.3236,180
9/7/20162.232.302.222.2778,059
9/6/20162.302.302.232.2341,303
9/2/20162.242.312.242.2856,871
9/1/20162.272.302.202.2656,497
8/31/20162.232.262.202.2580,693
8/30/20162.202.252.172.21149,495
8/29/20162.172.222.122.20121,898
8/26/20162.082.182.072.1551,162
8/25/20162.042.142.022.0792,932
8/24/20162.142.142.032.04173,043
8/23/20162.172.232.132.1478,757
8/22/20162.252.302.092.15372,065
8/19/20162.562.712.212.281,702,547
8/18/20161.982.311.982.05545,103
8/17/20161.962.011.961.9882,455
8/16/20161.922.001.861.97248,111
8/15/20161.871.911.851.9188,220
8/12/20161.871.901.841.8642,078
8/11/20161.901.921.861.90221,142
8/10/20161.891.901.851.9071,754
8/9/20161.931.931.871.8829,293
8/8/20161.891.911.851.91170,379
8/5/20161.891.911.841.89235,359
8/4/20161.861.891.851.8615,036
8/3/20161.801.861.801.8555,956
8/2/20161.861.871.791.8086,094
8/1/20161.881.881.841.8698,032
7/29/20161.841.891.841.8656,374
7/28/20161.821.861.801.8562,791
7/27/20161.821.951.821.84149,034
7/26/20161.761.841.671.84152,257
7/25/20161.761.791.691.7794,666
7/22/20161.721.781.701.7585,470
7/21/20161.691.731.631.7369,802
7/20/20161.691.721.651.6950,642
7/19/20161.701.711.631.6867,752
7/18/20161.661.711.631.70203,991
7/15/20161.541.721.511.65323,676
7/14/20161.521.601.501.5234,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center