New York & Company, Inc. Historical Stock Prices

NWY 
$3.7
*  
unch
unch
Get NWY Alerts
*Delayed - data as of Jul. 11, 2014 14:17 ET  -  Find a broker to begin trading NWY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NWY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:17  3.68  3.72  3.67  3.70 59,417
07/10/2014 3.63 3.72 3.63 3.7 150,970
07/09/2014 3.7 3.78 3.69 3.72 83,936
07/08/2014 3.69 3.75 3.65 3.7 145,355
07/07/2014 3.7 3.76 3.67 3.68 82,928
07/03/2014 3.72 3.78 3.72 3.75 78,619
07/02/2014 3.75 3.8 3.68 3.72 166,731
07/01/2014 3.72 3.81 3.68 3.76 83,222
06/30/2014 3.75 3.84 3.68 3.69 219,385
06/27/2014 3.6 3.78 3.6 3.74 260,843
06/26/2014 3.65 3.68 3.6 3.65 62,675
06/25/2014 3.66 3.72 3.63 3.66 85,720
06/24/2014 3.74 3.83 3.7 3.7 91,483
06/23/2014 3.84 3.9 3.71 3.74 298,736
06/20/2014 3.88 3.88 3.78 3.82 151,276
06/19/2014 3.92 3.92 3.84 3.86 65,343
06/18/2014 3.91 3.94 3.86 3.9 93,526
06/17/2014 3.91 4 3.88 3.9 108,068
06/16/2014 3.91 3.98 3.9 3.92 45,786
06/13/2014 3.97 3.97 3.9 3.93 75,554
06/12/2014 4.03 4.04 3.97 3.98 57,829
06/11/2014 4.05 4.12 4.02 4.04 56,777
06/10/2014 4.12 4.12 4.02 4.08 143,638
06/09/2014 4.1 4.19 4.05 4.15 84,137
06/06/2014 4.05 4.21 4.03 4.09 167,268
06/05/2014 3.99 4.03 3.93 4.01 172,593
06/04/2014 3.91 3.98 3.86 3.97 64,825
06/03/2014 3.9 3.98 3.83 3.94 77,744
06/02/2014 3.99 4.02 3.82 3.93 173,202
05/30/2014 4.01 4.05 3.95 3.96 163,279
05/29/2014 4.02 4.05 3.95 3.99 115,604
05/28/2014 3.98 4.02 3.9 3.99 241,353
05/27/2014 4.12 4.12 3.97 4 332,325
05/23/2014 4.32 4.32 3.9101 4.07 534,787
05/22/2014 4.26 4.4 4.24 4.36 465,691
05/21/2014 4.21 4.3 4.2 4.25 277,478
05/20/2014 4.25 4.25 4.14 4.2 165,096
05/19/2014 4.15 4.29 4.15 4.28 112,058
05/16/2014 4.24 4.26 4.09 4.15 232,256
05/15/2014 4.21 4.27 4.15 4.24 94,462
05/14/2014 4.35 4.3601 4.24 4.25 133,594
05/13/2014 4.31 4.36 4.28 4.34 144,504
05/12/2014 4.23 4.415 4.21 4.3 125,314
05/09/2014 4.04 4.23 4.04 4.21 143,030
05/08/2014 4.12 4.21 4.03 4.07 119,296
05/07/2014 4.18 4.1964 4.05 4.1 95,433
05/06/2014 4.17 4.29 4.15 4.16 129,659
05/05/2014 4.17 4.28 4.118 4.2 198,708
05/02/2014 4.18 4.29 4.16 4.23 98,731
05/01/2014 4.19 4.315 4.08 4.17 198,051
04/30/2014 4.18 4.25 4.1 4.19 87,208
04/29/2014 4.27 4.34 4.12 4.18 161,213
04/28/2014 4.29 4.41 4.13 4.25 115,919
04/25/2014 4.39 4.51 4.26 4.29 98,749
04/24/2014 4.5 4.55 4.354 4.43 133,217
04/23/2014 4.56 4.59 4.44 4.47 80,597
04/22/2014 4.49 4.59 4.42 4.55 105,708
04/21/2014 4.49 4.55 4.44 4.49 79,054
04/17/2014 4.5 4.53 4.45 4.5 47,462
04/16/2014 4.6 4.65 4.5 4.52 44,819
04/15/2014 4.6 4.74 4.43 4.55 164,757
04/14/2014 4.27 4.39 4.22 4.27 104,098
04/11/2014 4.27 4.34 4.2 4.24 92,055
04/10/2014 4.48 4.5 4.32 4.33 88,366
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?