New York & Company, Inc. Historical Stock Prices

NWY 
$3.04
*  
0.01
0.33%
Get NWY Alerts
*Delayed - data as of Sep. 30, 2014 13:43 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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:43  3  3.05  3  3.04 28,319
09/29/2014 3.05 3.1 3.02 3.05 90,532
09/26/2014 3.04 3.14 3.04 3.1 144,792
09/25/2014 3.07 3.13 3.03 3.05 115,394
09/24/2014 3.06 3.11 3.01 3.08 126,198
09/23/2014 3.15 3.15 3.05 3.07 139,982
09/22/2014 3.18 3.25 3.13 3.15 110,769
09/19/2014 3.15 3.19 3.055 3.18 342,836
09/18/2014 3.2 3.23 3.1 3.14 175,101
09/17/2014 3.22 3.25 3.16 3.18 66,557
09/16/2014 3.22 3.29 3.16 3.23 417,449
09/15/2014 3.27 3.27 3.06 3.25 190,329
09/12/2014 3.3 3.4 3.25 3.29 78,384
09/11/2014 3.24 3.33 3.24 3.29 86,378
09/10/2014 3.3 3.35 3.26 3.28 89,927
09/09/2014 3.3 3.36 3.25 3.31 377,146
09/08/2014 3.3 3.36 3.28 3.3 122,342
09/05/2014 3.31 3.4 3.28 3.29 92,693
09/04/2014 3.31 3.39 3.29 3.34 125,067
09/03/2014 3.33 3.43 3.27 3.31 162,261
09/02/2014 3.41 3.44 3.32 3.32 113,493
08/29/2014 3.4 3.45 3.3754 3.4 80,709
08/28/2014 3.44 3.48 3.39 3.4 226,539
08/27/2014 3.49 3.56 3.41 3.45 68,964
08/26/2014 3.49 3.5899 3.46 3.49 207,966
08/25/2014 3.59 3.63 3.43 3.47 223,779
08/22/2014 3.32 3.55 3.15 3.51 335,431
08/21/2014 3.15 3.27 3.12 3.26 167,763
08/20/2014 3.19 3.22 3.14 3.16 61,293
08/19/2014 3.05 3.27 3.05 3.22 139,033
08/18/2014 3.08 3.09 2.99 3.06 203,585
08/15/2014 3.08 3.11 2.93 3.05 188,771
08/14/2014 3.11 3.14 3 3.14 284,037
08/13/2014 3.3 3.31 3.06 3.09 86,616
08/12/2014 3.44 3.46 3.27 3.3 131,579
08/11/2014 3.38 3.48 3.33 3.46 45,474
08/08/2014 3.39 3.45 3.36 3.38 84,255
08/07/2014 3.49 3.51 3.34 3.4 57,911
08/06/2014 3.48 3.53 3.45 3.49 82,234
08/05/2014 3.45 3.56 3.44 3.52 151,082
08/04/2014 3.32 3.5 3.31 3.49 86,076
08/01/2014 3.38 3.42 3.29 3.32 95,817
07/31/2014 3.37 3.435 3.33 3.37 87,628
07/30/2014 3.49 3.49 3.4 3.42 89,170
07/29/2014 3.47 3.54 3.47 3.47 67,875
07/28/2014 3.5 3.53 3.47 3.48 97,690
07/25/2014 3.48 3.54 3.46 3.5 92,160
07/24/2014 3.47 3.54 3.42 3.49 128,694
07/23/2014 3.48 3.55 3.48 3.49 69,154
07/22/2014 3.48 3.52 3.48 3.49 79,252
07/21/2014 3.49 3.51 3.45 3.45 79,473
07/18/2014 3.42 3.54 3.4 3.53 102,378
07/17/2014 3.52 3.57 3.42 3.44 87,878
07/16/2014 3.49 3.525 3.4401 3.52 152,712
07/15/2014 3.68 3.77 3.44 3.48 793,617
07/14/2014 3.72 3.77 3.68 3.68 271,845
07/11/2014 3.71 3.72 3.67 3.69 106,347
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
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?