$2.65 0.00 (%) New York & Co Inc - NYSE

Aug. 28, 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
8/28/20152.692.732.652.6535,337
8/27/20152.702.742.652.65103,924
8/26/20152.652.722.612.6381,589
8/25/20152.652.732.602.60106,210
8/24/20152.682.692.552.67178,887
8/21/20152.162.782.162.71766,875
8/20/20152.252.302.112.1190,089
8/19/20152.152.192.132.1977,958
8/18/20152.162.162.092.1464,422
8/17/20152.102.162.082.1479,564
8/14/20152.172.212.122.1532,366
8/13/20152.112.202.112.1545,939
8/12/20152.172.182.092.1839,258
8/11/20152.182.232.172.2220,096
8/10/20152.302.312.202.2318,370
8/7/20152.262.262.212.2620,986
8/6/20152.272.322.272.2837,539
8/5/20152.302.312.252.2534,747
8/4/20152.252.332.252.3060,855
8/3/20152.262.272.222.2385,077
7/31/20152.342.342.252.2554,534
7/30/20152.322.392.322.3448,249
7/29/20152.352.402.282.3285,921
7/28/20152.452.452.312.33158,089
7/27/20152.462.522.442.4547,023
7/24/20152.612.612.512.5132,240
7/23/20152.602.642.572.5744,521
7/22/20152.592.632.542.5952,413
7/21/20152.552.642.552.5937,425
7/20/20152.502.662.502.55187,976
7/17/20152.702.712.652.6945,815
7/16/20152.712.742.692.7442,852
7/15/20152.762.782.712.7581,484
7/14/20152.712.752.712.7549,251
7/13/20152.702.732.692.73149,264
7/10/20152.662.702.622.68133,375
7/9/20152.562.692.562.67144,151
7/8/20152.652.672.512.52433,366
7/7/20152.682.712.612.65158,927
7/6/20152.652.722.652.6680,030
7/2/20152.692.782.632.6552,196
7/1/20152.722.782.632.7170,565
6/30/20152.612.732.542.6868,500
6/29/20152.632.632.502.54164,317
6/26/20152.642.792.472.512,523,482
6/25/20152.572.632.542.6290,244
6/24/20152.482.562.482.5577,333
6/23/20152.582.582.472.48294,958
6/22/20152.552.612.512.5958,297
6/19/20152.522.572.502.5584,198
6/18/20152.502.552.502.5459,050
6/17/20152.602.602.502.5047,788
6/16/20152.502.582.462.5863,302
6/15/20152.502.532.502.5085,514
6/12/20152.522.562.492.5243,148
6/11/20152.532.582.522.5440,997
6/10/20152.542.552.512.5443,796
6/9/20152.502.552.482.5157,859
6/8/20152.492.512.482.5173,808
6/5/20152.512.562.492.5154,136
6/4/20152.502.562.492.5053,501
6/3/20152.492.542.492.5270,783
6/2/20152.462.532.442.4897,962
6/1/20152.572.572.472.4966,161
5/29/20152.532.662.522.54116,404
5/28/20152.562.612.462.57138,648
5/27/20152.462.572.452.55132,908
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!