$2.25 +0.04 (%) New York & Co Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
7/13/20161.551.591.491.50138,982
7/12/20161.471.621.471.56178,799
7/11/20161.551.581.451.4686,944
7/8/20161.511.601.501.5465,137
7/7/20161.421.591.381.51198,390
7/6/20161.491.491.391.41108,277
7/5/20161.601.601.471.4938,877
7/1/20161.511.641.511.60129,663
6/30/20161.471.511.461.49101,034
6/29/20161.511.521.421.49106,236
6/28/20161.431.511.431.5182,883
6/27/20161.421.441.341.43169,262
6/24/20161.481.521.421.48149,890
6/23/20161.511.551.501.5266,029
6/22/20161.521.551.501.5160,013
6/21/20161.471.521.441.51165,131
6/20/20161.451.541.401.46170,787
6/17/20161.361.471.351.42226,918
6/16/20161.391.461.361.37204,607
6/15/20161.391.451.371.38162,050
6/14/20161.371.461.371.40184,063
6/13/20161.481.481.351.38268,731
6/10/20161.451.501.411.44173,979
6/9/20161.541.551.481.49227,909
6/8/20161.601.621.501.56279,223
6/7/20161.631.651.591.61190,378
6/6/20161.641.641.601.61199,975
6/3/20161.701.701.601.65241,645
6/2/20161.701.741.701.71191,251
6/1/20161.761.781.681.70259,947
5/31/20161.741.791.741.76200,488
5/27/20161.721.811.701.76358,985
5/26/20161.701.711.641.71230,253
5/25/20161.671.721.631.68492,750
5/24/20161.741.771.651.671,170,925
5/23/20161.701.761.651.76704,348
5/20/20161.791.921.611.752,846,658
5/19/20162.902.962.822.95126,813
5/18/20162.922.922.822.9080,738
5/17/20163.093.092.802.9182,567
5/16/20163.163.162.913.07122,801
5/13/20163.253.283.113.2056,650
5/12/20163.363.363.243.2948,738
5/11/20163.503.503.363.3643,013
5/10/20163.583.613.453.5170,738
5/9/20163.503.643.453.5891,502
5/6/20163.603.623.473.5070,067
5/5/20163.693.753.603.6373,669
5/4/20163.663.733.623.68104,963
5/3/20163.823.823.693.7098,529
5/2/20163.703.853.473.84115,611
4/29/20163.623.723.593.7254,219
4/28/20163.853.873.683.7054,801
4/27/20163.853.863.753.8576,484
4/26/20163.823.853.723.85110,923
4/25/20163.643.843.553.80196,617
4/22/20163.633.693.613.6798,505
4/21/20163.703.723.573.6588,880
4/20/20163.623.723.523.68139,875
4/19/20163.653.743.603.71117,176
4/18/20163.683.753.503.65244,721
4/15/20163.813.813.763.80145,718
4/14/20163.783.823.743.78141,369
4/13/20163.843.853.793.80141,194
4/12/20163.823.853.773.79137,744
4/11/20163.733.883.693.81260,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center