Historical Stock Prices

NYNY 
$5.37
*  
0.05
0.92%
Get NYNY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NYNY now
Exchange: NASDAQ
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 5.45 5.49 5.17 5.37 86,009
04/30/2015 5.69 5.81 5.4 5.42 93,868
04/29/2015 5.78 5.84 5.7 5.71 32,045
04/28/2015 5.8 5.81 5.694 5.79 49,601
04/27/2015 5.78 5.93 5.68 5.77 72,114
04/24/2015 5.77 5.919 5.66 5.76 54,496
04/23/2015 5.71 5.81 5.61 5.8 28,115
04/22/2015 5.84 5.87 5.63 5.76 26,920
04/21/2015 6 6 5.82 5.85 32,334
04/20/2015 5.84 6.05 5.84 5.99 37,662
04/17/2015 5.8 6.01 5.7 5.81 82,479
04/16/2015 5.83 6.01 5.8 5.96 61,366
04/15/2015 6.02 6.07 5.8 5.87 72,838
04/14/2015 6 6.25 5.92 5.97 143,010
04/13/2015 5.55 6 5.55 5.98 151,745
04/10/2015 5.39 5.69 5.2 5.56 143,627
04/09/2015 5.18 5.51 5.18 5.33 72,451
04/08/2015 4.74 5.35 4.71 5.22 157,716
04/07/2015 4.66 4.85 4.59 4.74 45,055
04/06/2015 4.73 4.8399 4.7 4.7 38,672
04/02/2015 4.56 4.87 4.55 4.73 110,872
04/01/2015 4.6 4.61 4.5 4.56 38,730
03/31/2015 4.51 4.64 4.5 4.6 51,174
03/30/2015 4.5 4.62 4.41 4.57 93,544
03/27/2015 4.39 4.51 4.35 4.49 70,179
03/26/2015 4.37 4.505 4.31 4.38 51,094
03/25/2015 4.54 4.54 4.35 4.39 148,476
03/24/2015 4.45 4.62 4.45 4.54 101,319
03/23/2015 4.73 4.73 4.46 4.47 141,914
03/20/2015 4.62 4.8 4.4601 4.73 255,415
03/19/2015 4.67 4.9 4.46 4.59 115,678
03/18/2015 4.49 4.69 4.32 4.66 132,135
03/17/2015 4.47 4.56 4.32 4.43 97,623
03/16/2015 4.51 4.56 4.37 4.39 119,998
03/13/2015 4.77 4.78 4.51 4.59 82,945
03/12/2015 4.49 4.86 4.45 4.86 90,552
03/11/2015 4.66 4.66 4.41 4.43 163,709
03/10/2015 4.56 4.79 4.5 4.66 111,046
03/09/2015 4.97 5.14 4.66 4.69 218,815
03/06/2015 5.13 5.19 4.94 4.97 134,222
03/05/2015 5.19 5.32 5.06 5.19 84,675
03/04/2015 5.04 5.33 4.84 5.15 193,911
03/03/2015 5.4 5.4 5.03 5.08 158,860
03/02/2015 5.41 5.62 5.41 5.41 117,650
02/27/2015 5.64 5.65 5.34 5.37 112,847
02/26/2015 5.83 5.865 5.6 5.67 114,932
02/25/2015 6.07 6.07 5.73 5.81 92,909
02/24/2015 6.17 6.282 5.9 6.11 135,559
02/23/2015 6.17 6.35 6 6.2 224,873
02/20/2015 6.32 6.32 5.95 6.2 107,710
02/19/2015 6.32 6.37 6.11 6.3 42,316
02/18/2015 6.16 6.33 6.05 6.31 74,713
02/17/2015 6.37 6.37 6.14 6.19 32,546
02/13/2015 6.29 6.52 6.1 6.33 70,394
02/12/2015 6.02 6.38 6.02 6.27 110,304
02/11/2015 6.23 6.3 6.1 6.19 56,126
02/10/2015 6.31 6.36 6.16 6.3 35,316
02/09/2015 6.17 6.39 6.14 6.23 85,357
02/06/2015 6.33 6.43 6.04 6.16 71,289
02/05/2015 6.09 6.3794 5.96 6.3 71,624
02/04/2015 6.01 6.12 5.914 6.1 72,537
02/03/2015 5.93 6.25 5.7896 6.01 85,186
02/02/2015 5.97 6 5.7 5.91 99,222
01/30/2015 6.27 6.48 5.87 5.9 142,094
01/29/2015 6.06 6.35 5.9026 6.34 96,123
01/28/2015 6.33 6.35 6.05 6.06 143,267
01/27/2015 6.34 6.45 6.27 6.28 53,831
01/26/2015 6.26 6.48 6.26 6.46 111,577
01/23/2015 6.44 6.52 6.3 6.32 58,250
01/22/2015 6.26 6.54 6.2 6.44 121,018
01/21/2015 6.31 6.46 6.2 6.21 76,623
01/20/2015 6.7 6.85 6.27 6.31 195,289
01/16/2015 5.79 6.75 5.79 6.67 219,633
01/15/2015 6.15 6.19 5.72 5.77 207,045
01/14/2015 6.3 6.41 5.88 6.17 174,026
01/13/2015 6.73 6.85 6.2822 6.4 182,200
01/12/2015 6.62 6.85 6.41 6.67 149,681
01/09/2015 6.59 6.9 6.42 6.66 141,835
01/08/2015 6.59 6.745 6.38 6.57 171,417
01/07/2015 6.56 6.78 6.34 6.49 210,483
01/06/2015 7.06 7.1 6.51 6.59 262,388
01/05/2015 7.5 7.57 7.05 7.06 211,785
01/02/2015 7.79 7.8 7.35 7.59 140,264
12/31/2014 7.85 7.94 7.69 7.76 88,694
12/30/2014 7.87 7.94 7.6 7.87 100,068
12/29/2014 7.94 7.99 7.788 7.94 111,295
12/26/2014 7.98 7.98 7.8 7.94 43,695
12/24/2014 7.92 8 7.6 7.89 110,077
12/23/2014 7.83 8.03 7.36 7.57 160,222
12/22/2014 7.57 7.87 7.31 7.85 196,422
12/19/2014 8.09 8.25 7.61 7.72 507,815
12/18/2014 7.5 8.37 7.38 8.04 809,095
12/17/2014 8.04 9 6.25 7.13 2,219,417
12/16/2014 7.7 8.1099 7.6 7.97 412,474
12/15/2014 6.8 7.5 6.56 7.44 353,625
12/12/2014 6.54 6.77 6.35 6.54 155,661
12/11/2014 6.74 6.96 6.61 6.71 105,053
12/10/2014 6.78 7.05 6.63 6.63 162,387
12/09/2014 6.5 6.9 6.46 6.83 70,662
12/08/2014 6.58 6.88 6.53 6.55 117,284
12/05/2014 6.49 6.6 6.44 6.58 79,974
12/04/2014 6.29 6.53 6.1635 6.45 107,259
12/03/2014 6.5 6.6 6.2 6.26 81,888
12/02/2014 6.37 6.68 6.37 6.54 114,596
12/01/2014 6.83 7.218 6.24 6.37 148,767
11/28/2014 7.01 7.0984 6.68 6.81 36,938
11/26/2014 6.98 7.18 6.91 7.14 61,732
11/25/2014 6.87 7.18 6.81 7.11 99,271
11/24/2014 7.3 7.31 6.38 6.82 359,332
11/21/2014 7.39 7.4275 7.12 7.25 58,234
11/20/2014 7.17 7.35 6.76 7.22 126,510
11/19/2014 7.51 7.51 7.02 7.2 53,907
11/18/2014 7.33 7.54 7.21 7.49 80,911
11/17/2014 7.6 7.6 7.28 7.28 80,282
11/14/2014 7.18 7.78 6.95 7.62 186,803
11/13/2014 7.56 7.6 7.17 7.2 74,014
11/12/2014 7.43 7.53 7.25 7.52 53,161
11/11/2014 7.81 7.81 7.38 7.45 59,888
11/10/2014 7.73 7.79 7.56 7.78 64,755
11/07/2014 8.2 8.2 7.5 7.74 119,389
11/06/2014 6.82 8.22 6.82 7.96 476,940
11/05/2014 8.09 8.1799 6.54 6.87 440,338
11/04/2014 7.69 8.24 7.69 8.22 272,142
11/03/2014 7.5 7.8 7.1989 7.8 174,747
10/31/2014 7.3 7.5 7.1198 7.49 132,792
10/30/2014 7 7.25 6.9 7.2 128,489
10/29/2014 6.9 7 6.68 6.98 103,730
10/28/2014 6.55 6.9 6.51 6.89 96,026
10/27/2014 6.57 6.6457 6.36 6.55 46,404
10/24/2014 6.5 6.65 6.35 6.58 62,526
10/23/2014 6.43 6.76 6.308 6.51 82,283
10/22/2014 6.63 6.73 6.31 6.34 86,422
10/21/2014 6.7 6.75 6.49 6.64 116,392
10/20/2014 6.5 6.69 6.41 6.65 59,460
10/17/2014 6.83 6.83 6.45 6.49 79,182
10/16/2014 6.21 6.74 6.184 6.715 126,863
10/15/2014 6 6.39 5.8 6.34 86,097
10/14/2014 5.74 6.31 5.74 6.08 122,240
10/13/2014 5.6 5.97 5.6 5.71 92,896
10/10/2014 5.7 5.95 5.53 5.71 73,302
10/09/2014 5.86 6 5.67 5.76 105,645
10/08/2014 5.98 6.03 5.5 5.84 181,706
10/07/2014 6.11 6.2 5.94 5.97 81,818
10/06/2014 6.42 6.4419 6.13 6.15 111,234
10/03/2014 6.5 6.5828 6.2 6.44 120,337
10/02/2014 6.26 6.39 6.01 6.33 137,540
10/01/2014 6.71 6.74 6.24 6.28 128,171
09/30/2014 6.24 6.71 6.14 6.71 313,265
09/29/2014 6.13 6.28 6 6.22 65,186
09/26/2014 6.01 6.23 6 6.22 102,283
09/25/2014 6.06 6.25 5.97 6 75,806
09/24/2014 6.1 6.31 6.03 6.19 84,643
09/23/2014 6.02 6.31 5.82 6.1 132,240
09/22/2014 6.37 6.38 6 6.01 183,123
09/19/2014 6.21 6.5 6.08 6.44 229,585
09/18/2014 6.45 6.5599 6.06 6.23 382,408
09/17/2014 5.23 8 5.16 6.86 2,967,613
09/16/2014 4.13 5.19 4.13 5.05 298,051
09/15/2014 4.08 4.28 4.0001 4.16 114,663
09/12/2014 4.23 4.23 4.02 4.05 91,906
09/11/2014 4.19 4.32 4.19 4.25 75,664
09/10/2014 4.2 4.4 4.19 4.24 66,754
09/09/2014 4.47 4.47 4.15 4.18 112,121
09/08/2014 4.26 4.5199 4.26 4.5 65,991
09/05/2014 4.19 4.34 4.1501 4.29 39,154
09/04/2014 4.23 4.39 4.14 4.22 73,390
09/03/2014 4.23 4.3 4.23 4.24 69,363
09/02/2014 4.5 4.6179 4.2 4.22 106,067
08/29/2014 4.54 4.69 4.38 4.46 101,624
08/28/2014 4.5 4.58 4.39 4.53 78,742
08/27/2014 4.36 4.5 4.31 4.48 56,021
08/26/2014 4.39 4.39 4.159 4.37 78,041
08/25/2014 4.46 4.547 4.36 4.38 34,900
08/22/2014 4.51 4.51 4.37 4.4199 32,122
08/21/2014 4.39 4.57 4.3 4.54 64,067
08/20/2014 4.46 4.548 4.35 4.39 79,112
08/19/2014 4.71 4.71 4.4 4.459 59,176
08/18/2014 4.48 4.72 4.3201 4.71 70,029
08/15/2014 4.73 4.73 4.32 4.37 152,575
08/14/2014 4.93 4.9799 4.53 4.63 140,671
08/13/2014 4.41 4.99 4.41 4.9 252,368
08/12/2014 4.51 4.55 4.29 4.37 103,382
08/11/2014 4.38 4.529 4.26 4.44 164,298
08/08/2014 4.26 4.45 4.23 4.39 55,782
08/07/2014 4.2 4.61 4.2 4.22 52,329
08/06/2014 4.33 4.35 4.14 4.16 85,538
08/05/2014 4.28 4.58 4.15 4.37 89,957
08/04/2014 4.56 4.7774 4.1 4.19 299,890
08/01/2014 4.84 4.84 4.54 4.56 152,584
07/31/2014 4.91 4.9915 4.79 4.83 75,631
07/30/2014 5.13 5.23 4.74 4.98 141,071
07/29/2014 5.06 5.24 5.06 5.11 82,364
07/28/2014 5.12 5.196 5.0569 5.06 62,624
07/25/2014 5.25 5.275 4.9 5.04 235,174
07/24/2014 5.4 5.46 5.21 5.31 73,076
07/23/2014 5.61 5.71 5.365 5.38 112,201
07/22/2014 5.5 5.7579 5.49 5.63 84,582
07/21/2014 5.73 5.7549 5.06 5.36 318,293
07/18/2014 6.05 6.086 5.65 5.67 245,748
07/17/2014 6.14 6.18 6 6.0799 80,169
07/16/2014 6.18 6.32 6.17 6.18 37,444
07/15/2014 6.24 6.288 6.15 6.17 49,937
07/14/2014 6.34 6.38 6.14 6.27 107,180
07/11/2014 6.64 6.723 6.27 6.28 155,793
07/10/2014 6.82 7.02 6.6 6.64 154,842
07/09/2014 6.9 7.03 6.85 7 85,240
07/08/2014 7.12 7.18 6.8 6.89 105,934
07/07/2014 7.13 7.24 7.03 7.09 97,609
07/03/2014 7.26 7.28 7.1 7.19 39,911
07/02/2014 7.14 7.43 7.1 7.23 114,204
07/01/2014 8 8 7.07 7.17 151,387
06/30/2014 7.56 7.785 6.55 7.16 408,041
06/27/2014 7.66 7.9225 7.04 7.06 1,846,914
06/26/2014 7.38 7.8 7.31 7.72 146,872
06/25/2014 7.27 7.55 7.12 7.35 118,177
06/24/2014 7.1 7.37 7.06 7.34 71,689
06/23/2014 7.46 7.56 7.06 7.13 151,065
06/20/2014 6.64 7.5 6.64 7.46 247,777
06/19/2014 6.56 6.6999 6.56 6.65 84,973
06/18/2014 6.61 6.64 6.53 6.57 67,122
06/17/2014 6.59 6.65 6.511 6.62 71,531
06/16/2014 6.63 6.73 6.51 6.59 42,033
06/13/2014 6.61 6.64 6.4318 6.585 50,748
06/12/2014 6.8 6.8 6.41 6.54 78,260
06/11/2014 6.66 6.84 6.201 6.8 117,296
06/10/2014 6.62 6.73 6.51 6.72 104,826
06/09/2014 6.72 6.78 6.58 6.63 69,226
06/06/2014 6.69 6.835 6.5 6.75 46,404
06/05/2014 6.65 6.88 6.544 6.7 120,154
06/04/2014 6.35 6.85 6.35 6.82 175,537
06/03/2014 6.44 6.4699 6.24 6.35 95,194
06/02/2014 6.35 6.5 6.13 6.48 119,360
05/30/2014 6.27 6.4 6.05 6.3 90,551
05/29/2014 6.4 6.42 6.22 6.27 91,416
05/28/2014 6.6799 6.6799 6.34 6.41 70,085
05/27/2014 6.51 6.67 6.2804 6.62 137,206
05/23/2014 6.51 6.62 6.41 6.56 64,289
05/22/2014 6.42 6.676 6.2628 6.52 66,749
05/21/2014 6.24 6.43 6.112 6.4 133,195
05/20/2014 6.98 6.98 6.19 6.31 114,940
05/19/2014 5.95 6.5 5.91 6.44 218,525
05/16/2014 5.89 6.03 5.7198 5.88 89,283
05/15/2014 6.05 6.07 5.72 5.8 144,477
05/14/2014 5.94 6.17 5.833 6.07 88,361
05/13/2014 6.06 6.2 5.9 5.95 91,643
05/12/2014 6.13 6.265 6.005 6.07 61,257
05/09/2014 5.96 6.19 5.91 6.13 65,541
05/08/2014 6.2 6.2 5.8 5.89 201,238
05/07/2014 6.05 6.2899 5.94 6.19 106,290
05/06/2014 6.41 6.41 6 6.06 179,515
05/05/2014 6.5 6.59 6.3601 6.45 139,069
05/02/2014 6.86 6.95 6.54 6.59 122,302
05/01/2014 6.81 6.94 6.5 6.91 199,949
*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?