$1.76 +0.05 (%) New York & Co Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWY historical data

Date Open High Low Close Volume
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
4/8/20163.783.813.643.75193,738
4/7/20163.853.903.743.76170,744
4/6/20163.873.953.833.85275,743
4/5/20163.893.963.823.84253,382
4/4/20163.903.963.833.91217,351
4/1/20163.963.963.873.91190,335
3/31/20163.903.973.633.96266,796
3/30/20164.004.023.913.94225,700
3/29/20164.054.053.943.99253,317
3/28/20163.814.153.803.98632,931
3/24/20163.693.753.633.71530,250
3/23/20163.443.703.443.60300,905
3/22/20163.373.553.353.45392,693
3/21/20163.203.443.203.32488,611
3/18/20162.903.442.903.11715,027
3/17/20162.642.702.622.6449,246
3/16/20162.682.742.602.6434,344
3/15/20162.662.752.652.70235,194
3/14/20162.652.902.632.6866,802
3/11/20162.602.732.602.6544,630
3/10/20162.722.772.532.5637,090
3/9/20162.632.762.602.6960,943
3/8/20162.392.772.392.60106,671
3/7/20162.312.482.312.43102,251
3/4/20162.392.392.152.30116,159
3/3/20162.372.442.372.3727,923
3/2/20162.342.402.342.3731,202
3/1/20162.052.372.052.37103,095
2/29/20162.092.252.002.0084,197
2/26/20162.132.132.042.0882,806
2/25/20162.152.152.052.1188,382
2/24/20162.102.132.082.1336,901
2/23/20162.112.212.082.1098,915
2/22/20162.162.192.082.11127,331
2/19/20162.022.132.012.1078,607
2/18/20162.102.101.952.0191,349
2/17/20161.952.091.952.0962,290
2/16/20161.852.001.821.9121,691
2/12/20162.092.151.891.9016,418
2/11/20162.072.101.962.0628,569
2/10/20162.232.282.072.0743,215
2/9/20162.112.222.092.2012,847
2/8/20162.222.232.132.1415,592
2/5/20162.342.342.192.258,326
2/4/20162.372.372.272.3330,879
2/3/20162.302.392.252.2729,562
2/2/20162.272.292.232.2915,281
2/1/20162.192.302.182.3010,269
1/29/20162.082.232.042.2051,986
1/28/20162.072.162.032.0674,870
1/27/20162.112.142.032.0584,342
1/26/20162.162.252.082.1258,853
1/25/20162.182.302.142.1416,619
1/22/20162.222.242.132.2012,670
1/21/20162.232.232.222.223,894
1/20/20162.252.272.202.2443,229
1/19/20162.252.342.162.2642,933
1/15/20162.202.282.202.2226,522
1/14/20162.322.332.172.24179,883
1/13/20162.332.392.262.3163,720
1/12/20162.252.502.152.37125,093
1/11/20162.312.352.192.2431,307
1/8/20162.422.432.282.3132,018
1/7/20162.422.532.402.4116,271
1/6/20162.462.532.372.45167,747
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center