NWY - New York & Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20183.593.593.453.453.45133,200
Oct 18, 20183.583.663.553.593.59161,200
Oct 17, 20183.623.663.543.603.60167,600
Oct 16, 20183.563.703.513.633.63187,400
Oct 15, 20183.683.743.523.563.56211,100
Oct 12, 20183.663.753.603.673.67184,400
Oct 11, 20183.433.703.423.603.60258,200
Oct 10, 20183.723.733.423.453.45219,300
Oct 09, 20183.593.833.593.733.73113,400
Oct 08, 20183.483.653.453.603.60114,300
Oct 05, 20183.583.643.473.493.49161,800
Oct 04, 20183.743.763.573.583.58152,200
Oct 03, 20183.783.813.723.763.7686,900
Oct 02, 20183.843.863.743.763.76245,000
Oct 01, 20183.853.903.803.853.85274,300
Sep 28, 20183.883.933.813.863.86227,900
Sep 27, 20183.773.893.743.883.88189,500
Sep 26, 20183.653.793.633.753.75257,200
Sep 25, 20183.874.083.533.633.63427,200
Sep 24, 20183.974.033.753.863.86304,900
Sep 21, 20184.044.103.973.973.97278,600
Sep 20, 20184.034.113.994.024.02177,100
Sep 19, 20183.844.063.844.004.00267,000
Sep 18, 20183.883.983.823.863.86301,700
Sep 17, 20184.104.103.873.913.91280,100
Sep 14, 20184.214.244.044.124.12274,900
Sep 13, 20184.534.534.124.204.20236,800
Sep 12, 20184.494.494.324.424.42309,300
Sep 11, 20184.564.604.434.484.48250,900
Sep 10, 20184.454.584.304.564.56219,700
Sep 07, 20184.594.684.414.444.44148,900
Sep 06, 20184.844.844.474.604.60260,300
Sep 05, 20184.774.844.624.804.80228,100
Sep 04, 20184.584.804.474.774.77377,900
Aug 31, 20184.694.734.524.554.55272,600
Aug 30, 20184.434.914.384.704.70320,100
Aug 29, 20184.574.644.404.464.46347,500
Aug 28, 20184.865.064.374.594.59780,700
Aug 27, 20185.425.464.864.884.88626,200
Aug 24, 20185.235.505.185.365.36896,500
Aug 23, 20185.125.255.105.145.14692,100
Aug 22, 20185.065.375.065.085.08644,400
Aug 21, 20185.075.225.005.055.05693,200
Aug 20, 20185.055.124.965.055.05182,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...