$2.47 0.00 (%) New York & Co Inc - NYSE

May. 26, 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
5/26/20152.522.542.452.47107,856
5/22/20152.472.572.362.51210,315
5/21/20152.452.542.422.49128,441
5/20/20152.482.482.372.4677,349
5/19/20152.502.542.412.45164,568
5/18/20152.402.502.292.46115,950
5/15/20152.382.402.312.3565,015
5/14/20152.302.422.242.39105,283
5/13/20152.252.342.182.29102,118
5/12/20152.322.322.212.25141,153
5/11/20152.242.412.242.32114,540
5/8/20152.292.332.252.2638,274
5/7/20152.292.382.222.2791,475
5/6/20152.452.452.262.30113,239
5/5/20152.442.462.382.4472,538
5/4/20152.502.532.452.4657,166
5/1/20152.622.622.452.4977,466
4/30/20152.722.742.522.5390,300
4/29/20152.752.772.692.7674,414
4/28/20152.692.782.662.7564,004
4/27/20152.862.862.682.6840,198
4/24/20152.822.862.802.85100,762
4/23/20152.722.842.722.83103,024
4/22/20152.702.752.692.7465,154
4/21/20152.692.742.622.7266,449
4/20/20152.542.702.522.6973,434
4/17/20152.662.682.532.5498,528
4/16/20152.752.772.712.7131,543
4/15/20152.772.812.732.7770,916
4/14/20152.752.782.692.7757,806
4/13/20152.752.802.702.7668,351
4/10/20152.712.772.672.7569,730
4/9/20152.732.772.622.6978,558
4/8/20152.922.922.732.7337,916
4/7/20152.842.912.772.8588,845
4/6/20153.073.072.782.79115,513
4/2/20152.493.112.493.07358,740
4/1/20152.502.512.472.49102,259
3/31/20152.602.652.432.50158,049
3/30/20152.362.472.362.4591,051
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center