New York & Co Inc $3.37

down -0.05


31/7/2014 04:01 PM  |  NYSE : NWY  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWY historical data

Date Open High Low Close Volume
7/31/20143.373.443.333.3781,388
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
7/8/20143.693.753.653.70145,355
7/7/20143.703.763.673.6882,928
7/3/20143.723.783.723.7578,619
7/2/20143.753.803.683.72166,731
7/1/20143.723.813.683.7683,222
6/30/20143.753.843.683.69219,385
6/27/20143.603.783.603.74260,843
6/26/20143.653.683.603.6562,675
6/25/20143.663.723.633.6685,720
6/24/20143.743.833.703.7091,483
6/23/20143.843.903.713.74298,736
6/20/20143.883.883.783.82151,276
6/19/20143.923.923.843.8665,343
6/18/20143.913.943.863.9093,526
6/17/20143.914.003.883.90108,068
6/16/20143.913.983.903.9245,786
6/13/20143.973.973.903.9375,554
6/12/20144.034.043.973.9857,829
6/11/20144.054.124.024.0456,777
6/10/20144.124.124.024.08143,638
6/9/20144.104.194.054.1584,137
6/6/20144.054.214.034.09167,268
6/5/20143.994.033.934.01172,593
6/4/20143.913.983.863.9764,825
6/3/20143.903.983.833.9477,744
6/2/20143.994.023.823.93173,202
5/30/20144.014.053.953.96163,279
5/29/20144.024.053.953.99115,604
5/28/20143.984.023.903.99241,353
5/27/20144.124.123.974.00332,325
5/23/20144.324.323.914.07534,787
5/22/20144.264.404.244.36465,691
5/21/20144.214.304.204.25277,478
5/20/20144.254.254.144.20165,096
5/19/20144.154.294.154.28112,058
5/16/20144.244.264.094.15232,256
5/15/20144.214.274.154.2494,462
5/14/20144.354.364.244.25133,594
5/13/20144.314.364.284.34144,504
5/12/20144.234.424.214.30125,314
5/9/20144.044.234.044.21143,030
5/8/20144.124.214.034.07119,296
5/7/20144.184.204.054.1095,433
5/6/20144.174.294.154.16129,659
5/5/20144.174.284.124.20198,708
5/2/20144.184.294.164.2398,731
5/1/20144.194.324.084.17198,051
4/30/20144.184.254.104.1987,214
4/29/20144.274.344.124.18161,213
4/28/20144.294.414.134.25115,919
4/25/20144.394.514.264.2998,749
4/24/20144.504.554.354.43133,217
4/23/20144.564.594.444.4780,597
4/22/20144.494.594.424.55105,708
4/21/20144.494.554.444.4979,054
4/17/20144.504.534.454.5047,462
4/16/20144.604.654.504.5244,819
4/15/20144.604.744.434.55164,757
4/14/20144.274.394.224.27104,098
4/11/20144.274.344.204.2492,055
4/10/20144.484.504.324.3388,366
4/9/20144.464.504.404.4964,360
4/8/20144.374.494.364.4370,566
4/7/20144.554.604.294.37140,849
4/4/20144.684.684.444.58158,263
4/3/20144.634.694.554.6471,628
4/2/20144.494.694.494.6585,504
4/1/20144.394.584.394.4881,721
3/31/20144.424.484.384.3992,879
3/28/20144.264.494.264.4069,202
3/27/20144.254.364.254.27181,965
3/26/20144.454.584.254.25323,287
3/25/20144.674.794.544.55108,908
3/24/20144.794.814.604.66213,287
3/21/20144.875.104.774.83654,974
3/20/20144.784.874.654.81444,026
3/19/20144.484.844.464.81467,397
3/18/20144.524.534.394.4995,329
3/17/20144.304.414.284.3962,083
3/14/20144.254.344.254.2747,594
3/13/20144.344.344.214.26133,888
3/12/20144.354.394.314.31119,654
3/11/20144.424.464.354.37172,735
Trading Center