New York & Company, Inc. Historical Stock Prices

NWY 
$4.47
*  
0.08
 negative 
1.76%
Get NWY Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  4.60  4.59  4.44  4.47 80,597
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
04/09/2014 4.46 4.5 4.4 4.49 64,360
04/08/2014 4.37 4.49 4.36 4.43 70,566
04/07/2014 4.55 4.595 4.29 4.37 140,849
04/04/2014 4.68 4.68 4.44 4.58 158,263
04/03/2014 4.63 4.69 4.5501 4.64 71,628
04/02/2014 4.49 4.69 4.49 4.65 85,504
04/01/2014 4.39 4.58 4.39 4.48 81,721
03/31/2014 4.42 4.48 4.38 4.39 92,879
03/28/2014 4.26 4.49 4.26 4.4 69,202
03/27/2014 4.25 4.36 4.25 4.27 181,965
03/26/2014 4.45 4.58 4.25 4.25 323,287
03/25/2014 4.67 4.79 4.54 4.55 108,908
03/24/2014 4.79 4.81 4.6 4.66 213,287
03/21/2014 4.87 5.1 4.77 4.83 654,974
03/20/2014 4.78 4.87 4.65 4.81 444,026
03/19/2014 4.48 4.84 4.46 4.81 467,397
03/18/2014 4.52 4.53 4.39 4.49 95,329
03/17/2014 4.3 4.41 4.28 4.39 62,083
03/14/2014 4.25 4.34 4.25 4.27 47,594
03/13/2014 4.34 4.34 4.21 4.26 133,888
03/12/2014 4.35 4.39 4.31 4.31 119,654
03/11/2014 4.42 4.46 4.35 4.37 172,735
03/10/2014 4.43 4.48 4.41 4.42 62,054
03/07/2014 4.49 4.51 4.4 4.43 79,359
03/06/2014 4.47 4.47 4.41 4.44 51,099
03/05/2014 4.47 4.526 4.42 4.44 51,051
03/04/2014 4.41 4.57 4.37 4.5 219,446
03/03/2014 4.41 4.478 4.32 4.38 62,263
02/28/2014 4.47 4.516 4.405 4.43 97,160
02/27/2014 4.34 4.45 4.32 4.45 162,317
02/26/2014 4.48 4.55 4.31 4.36 251,414
02/25/2014 4.47 4.52 4.4 4.52 202,699
02/24/2014 4.25 4.49 4.25 4.46 82,335
02/21/2014 4.46 4.49 4.18 4.26 256,930
02/20/2014 4.42 4.45 4.36 4.43 102,230
02/19/2014 4.6 4.6 4.43 4.43 113,930
02/18/2014 4.49 4.64 4.45 4.64 80,680
02/14/2014 4.54 4.54 4.44 4.47 48,694
02/13/2014 4.45 4.54 4.4 4.53 56,640
02/12/2014 4.47 4.57 4.46 4.47 143,806
02/11/2014 4.46 4.49 4.4 4.48 96,972
02/10/2014 4.45 4.53 4.42 4.47 89,578
02/07/2014 4.34 4.5 4.34 4.47 148,474
02/06/2014 4.26 4.45 4.26 4.3 135,763
02/05/2014 4.25 4.26 4.11 4.25 187,449
02/04/2014 4.26 4.29 4.145 4.25 150,183
02/03/2014 4.51 4.57 4.2 4.25 211,405
01/31/2014 4.54 4.66 4.46 4.53 208,667
01/30/2014 4.54 4.67 4.54 4.62 153,042
01/29/2014 4.57 4.57 4.49 4.51 123,058
01/28/2014 4.54 4.64 4.491 4.58 171,177
01/27/2014 4.59 4.59 4.34 4.51 224,515
01/24/2014 4.61 4.665 4.5 4.59 266,286
01/23/2014 4.68 4.84 4.6 4.65 297,784
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 your brokers before you trade


Want to trade FX?