$2.65 -0.06 (%) New York & Co Inc - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!