New York & Company, Inc. Historical Stock Prices

NWY 
$2.65
*  
unch
unch
Get NWY Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.67  2.73  2.65  2.65 35,337
08/27/2015 2.7 2.74 2.649 2.65 103,924
08/26/2015 2.65 2.7199 2.61 2.63 81,589
08/25/2015 2.65 2.73 2.6 2.6 106,210
08/24/2015 2.68 2.73 2.55 2.67 178,887
08/21/2015 2.16 2.78 2.16 2.71 766,875
08/20/2015 2.25 2.3 2.11 2.11 90,089
08/19/2015 2.15 2.19 2.13 2.19 77,958
08/18/2015 2.16 2.16 2.0901 2.14 64,422
08/17/2015 2.1 2.16 2.08 2.14 79,564
08/14/2015 2.17 2.2091 2.12 2.15 32,366
08/13/2015 2.11 2.2 2.11 2.15 45,939
08/12/2015 2.17 2.18 2.09 2.18 39,258
08/11/2015 2.18 2.23 2.17 2.22 20,096
08/10/2015 2.3 2.31 2.2 2.23 18,370
08/07/2015 2.26 2.26 2.21 2.26 20,986
08/06/2015 2.27 2.32 2.27 2.28 37,539
08/05/2015 2.3 2.31 2.25 2.25 34,747
08/04/2015 2.25 2.33 2.25 2.3 60,855
08/03/2015 2.26 2.27 2.22 2.23 85,077
07/31/2015 2.34 2.34 2.25 2.25 54,534
07/30/2015 2.32 2.39 2.32 2.34 48,249
07/29/2015 2.35 2.4 2.28 2.32 85,921
07/28/2015 2.45 2.45 2.31 2.33 158,089
07/27/2015 2.46 2.52 2.44 2.45 47,023
07/24/2015 2.61 2.61 2.505 2.51 32,240
07/23/2015 2.6 2.64 2.57 2.57 44,521
07/22/2015 2.59 2.63 2.54 2.59 52,413
07/21/2015 2.55 2.64 2.55 2.59 37,425
07/20/2015 2.5 2.66 2.5 2.55 187,976
07/17/2015 2.7 2.71 2.65 2.69 45,815
07/16/2015 2.71 2.74 2.69 2.74 42,852
07/15/2015 2.76 2.78 2.7116 2.75 81,484
07/14/2015 2.71 2.75 2.71 2.75 49,251
07/13/2015 2.7 2.73 2.69 2.73 149,264
07/10/2015 2.66 2.7 2.62 2.68 133,375
07/09/2015 2.56 2.69 2.56 2.67 144,151
07/08/2015 2.65 2.67 2.51 2.52 433,366
07/07/2015 2.68 2.71 2.61 2.65 158,927
07/06/2015 2.65 2.72 2.65 2.66 80,030
07/02/2015 2.69 2.78 2.63 2.65 52,196
07/01/2015 2.72 2.78 2.63 2.71 70,565
06/30/2015 2.61 2.73 2.54 2.68 68,500
06/29/2015 2.63 2.63 2.5 2.54 164,317
06/26/2015 2.64 2.79 2.47 2.51 2,523,482
06/25/2015 2.57 2.63 2.54 2.62 90,244
06/24/2015 2.48 2.56 2.48 2.55 77,333
06/23/2015 2.58 2.58 2.47 2.48 294,958
06/22/2015 2.55 2.61 2.51 2.59 58,297
06/19/2015 2.52 2.57 2.5 2.55 84,198
06/18/2015 2.5 2.55 2.5 2.54 59,050
06/17/2015 2.6 2.6 2.5 2.5 47,788
06/16/2015 2.5 2.58 2.46 2.58 63,302
06/15/2015 2.5 2.53 2.5 2.5 85,514
06/12/2015 2.52 2.56 2.49 2.52 43,148
06/11/2015 2.53 2.58 2.52 2.54 40,997
06/10/2015 2.54 2.55 2.51 2.54 43,796
06/09/2015 2.5 2.55 2.48 2.51 57,759
06/08/2015 2.49 2.51 2.4801 2.51 73,808
06/05/2015 2.51 2.56 2.49 2.51 54,136
06/04/2015 2.5 2.56 2.49 2.5 53,501
06/03/2015 2.49 2.54 2.49 2.52 70,783
06/02/2015 2.46 2.53 2.44 2.48 97,962
06/01/2015 2.57 2.57 2.4687 2.49 66,161
05/29/2015 2.53 2.66 2.52 2.54 116,404
05/28/2015 2.56 2.61 2.46 2.57 138,648
05/27/2015 2.46 2.57 2.45 2.55 132,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?