NWY - New York & Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20185.055.124.965.055.05181,500
Aug 17, 20184.905.124.895.055.05228,200
Aug 16, 20184.835.084.814.924.92145,400
Aug 15, 20185.165.184.774.804.80200,200
Aug 14, 20184.665.234.625.185.18289,300
Aug 13, 20184.644.744.584.644.64227,100
Aug 10, 20184.684.714.524.674.67219,400
Aug 09, 20184.664.794.574.684.68233,800
Aug 08, 20184.794.894.634.644.64269,800
Aug 07, 20184.934.944.774.804.80215,700
Aug 06, 20184.684.914.644.904.90410,300
Aug 03, 20184.814.814.634.704.70290,100
Aug 02, 20184.854.894.734.804.80183,900
Aug 01, 20184.914.914.764.854.85308,000
Jul 31, 20184.824.964.814.904.90491,600
Jul 30, 20184.874.904.694.804.80369,300
Jul 27, 20184.965.024.794.844.84318,300
Jul 26, 20185.225.264.934.974.97295,000
Jul 25, 20185.475.505.095.205.20345,000
Jul 24, 20185.475.535.365.465.46535,400
Jul 23, 20185.365.555.365.475.47741,700
Jul 20, 20185.375.455.285.355.35276,000
Jul 19, 20185.005.444.975.355.35666,600
Jul 18, 20185.135.184.885.005.00543,000
Jul 17, 20184.985.164.935.125.12539,600
Jul 16, 20184.855.044.854.984.98343,900
Jul 13, 20184.934.954.784.854.85266,000
Jul 12, 20185.045.074.824.954.95214,500
Jul 11, 20184.995.124.895.045.04258,000
Jul 10, 20184.815.054.815.005.00274,800
Jul 09, 20184.824.934.774.834.83182,500
Jul 06, 20184.854.954.674.814.81356,100
Jul 05, 20184.804.904.714.864.86246,400
Jul 03, 20184.955.054.784.804.80203,000
Jul 02, 20185.155.154.854.964.96446,700
Jun 29, 20185.115.215.055.125.12395,100
Jun 28, 20185.155.225.015.135.13583,500
Jun 27, 20185.095.354.985.135.13716,600
Jun 26, 20184.745.184.735.065.06733,200
Jun 25, 20184.774.824.654.754.75719,600
Jun 22, 20184.414.734.414.704.703,732,300
Jun 21, 20184.204.364.144.364.36560,700
Jun 20, 20184.204.244.164.204.20412,000
Jun 19, 20184.104.204.044.194.19185,900
Jun 18, 20184.164.254.074.104.10217,000
Jun 15, 20184.204.224.134.194.19295,200
Jun 14, 20184.204.204.144.184.18241,900
Jun 13, 20184.164.274.104.204.20198,500
Jun 12, 20184.254.254.084.134.13143,500
Jun 11, 20184.254.254.204.244.24200,000
Jun 08, 20184.254.254.194.204.20173,600
Jun 07, 20184.254.254.194.224.22169,800
Jun 06, 20184.364.364.234.254.25168,500
Jun 05, 20184.354.444.264.304.30190,200
Jun 04, 20184.294.424.264.354.35250,800
Jun 01, 20184.154.264.114.234.23187,500
May 31, 20184.174.264.154.164.16199,400
May 30, 20184.294.314.074.174.17311,200
May 29, 20183.994.453.954.294.29571,700
May 25, 20184.194.233.653.953.95806,000
May 24, 20183.863.933.853.873.87219,700
May 23, 20183.903.903.843.863.8665,200
May 22, 20183.853.993.823.873.87125,100
May 21, 20183.994.013.753.833.83226,000
May 18, 20183.964.063.903.973.97141,300
May 17, 20183.864.003.863.943.94149,600
May 16, 20183.994.103.823.843.84148,800
May 15, 20183.794.023.783.963.96228,200
May 14, 20183.864.003.773.773.77123,300
May 11, 20183.763.963.723.923.9293,500
May 10, 20183.983.993.763.763.76109,200
May 09, 20184.074.073.883.953.95102,600
May 08, 20183.784.153.784.064.06244,600
May 07, 20183.773.843.603.763.76246,700
May 04, 20183.903.923.743.773.77100,500
May 03, 20183.844.013.813.933.9398,400
May 02, 20183.833.933.803.833.83185,300
May 01, 20183.943.943.713.813.81136,200
Apr 30, 20184.004.033.923.933.93181,000
Apr 27, 20183.994.093.943.993.99149,700
Apr 26, 20183.974.003.924.004.00120,400
Apr 25, 20183.873.983.833.963.96163,500
Apr 24, 20183.923.953.753.873.87220,600
Apr 23, 20183.923.943.703.913.91286,100
Apr 20, 20184.004.013.913.923.9297,100
Apr 19, 20184.004.003.964.004.0081,900
Apr 18, 20184.004.023.934.004.00360,500
Apr 17, 20183.924.003.923.993.99276,900
Apr 16, 20183.944.003.853.913.91286,500
Apr 13, 20183.994.053.943.943.94236,300
Apr 12, 20184.014.013.673.953.95239,400
Apr 11, 20184.044.143.994.014.01185,900
Apr 10, 20184.114.154.034.074.07277,200
Apr 09, 20184.094.314.064.074.07430,800
Apr 06, 20183.894.033.873.983.98363,300
Apr 05, 20183.643.953.553.883.88365,800
Apr 04, 20183.643.753.583.583.58234,000
Apr 03, 20183.503.633.503.613.61406,200
Apr 02, 20183.473.713.453.483.48342,800
Mar 29, 20183.413.483.303.383.38185,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...