New York & Company, Inc. Historical Stock Prices

NWY 
$3.16
*  
0.06
1.86%
Get NWY Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading NWY now
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.20  3.22  3.14  3.16 61,293
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
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
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?