Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Yusen ADR (OP: NPNYY )

6.200 -0.160 (-2.52%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.230 5.230 5.010 5.010 17,230 -0.44(-8.07%)
Oct 28, 2011 5.340 5.450 5.340 5.450 6,232 +0.11(+2.06%)
Oct 27, 2011 5.300 5.400 5.300 5.340 10,326 +0.29(+5.74%)
Oct 26, 2011 5.070 5.070 5.020 5.050 9,092 +0.06(+1.20%)
Oct 25, 2011 5.020 5.120 4.980 4.990 23,105 -0.17(-3.29%)
Oct 24, 2011 5.150 5.250 5.150 5.160 7,014 +0.11(+2.18%)
Oct 21, 2011 5.100 5.300 5.050 5.050 17,976 -0.18(-3.44%)
Oct 20, 2011 5.350 5.350 5.230 5.230 4,265 +0.00(+0.00%)
Oct 19, 2011 5.280 5.370 5.230 5.230 8,229 -0.06(-1.13%)
Oct 18, 2011 5.370 5.420 5.240 5.290 7,825 -0.11(-2.04%)
Oct 17, 2011 5.290 5.420 5.290 5.400 5,946 +0.16(+3.05%)
Oct 14, 2011 5.220 5.390 5.220 5.240 545,210 +0.04(+0.77%)
Oct 13, 2011 5.160 5.208 5.130 5.200 4,829,889 +0.04(+0.78%)
Oct 12, 2011 5.130 5.280 5.130 5.160 680,502 +0.26(+5.31%)
Oct 11, 2011 4.890 5.020 4.890 4.900 2,166,831 -0.02(-0.41%)
Oct 10, 2011 4.920 5.020 4.920 4.920 7,539 -0.03(-0.61%)
Oct 07, 2011 4.850 4.990 4.850 4.950 11,665 +0.10(+2.06%)
Oct 06, 2011 4.970 4.970 4.850 4.850 7,413 -0.04(-0.82%)
Oct 05, 2011 4.890 4.950 4.890 4.890 16,078 -0.13(-2.59%)
Oct 04, 2011 4.900 5.040 4.900 5.020 14,298 -0.22(-4.20%)
Oct 03, 2011 5.100 5.310 5.100 5.240 11,041 -0.04(-0.76%)
Sep 30, 2011 5.320 5.490 5.280 5.280 9,039 -0.03(-0.56%)
Sep 29, 2011 5.370 5.500 5.310 5.310 37,879 -0.08(-1.48%)
Sep 28, 2011 5.390 5.540 5.390 5.390 16,806 +0.08(+1.51%)
Sep 27, 2011 5.390 5.470 5.300 5.310 22,276 -0.09(-1.67%)
Sep 26, 2011 5.300 5.480 5.300 5.400 106,022 -0.09(-1.64%)
Sep 23, 2011 5.410 5.500 5.400 5.490 37,402 +0.15(+2.81%)
Sep 22, 2011 5.330 5.550 5.330 5.340 17,415 -0.14(-2.55%)
Sep 21, 2011 5.560 5.680 5.480 5.480 11,605 -0.30(-5.19%)
Sep 20, 2011 5.780 5.780 5.620 5.780 6,514 -0.21(-3.51%)
Sep 19, 2011 6.050 6.050 5.920 5.990 16,969 +0.02(+0.34%)
Sep 16, 2011 6.100 6.100 5.970 5.970 7,938 +0.07(+1.19%)
Sep 15, 2011 5.860 6.000 5.860 5.900 11,317 +0.13(+2.25%)
Sep 14, 2011 5.750 5.860 5.750 5.770 10,559 -0.08(-1.37%)
Sep 13, 2011 5.750 5.850 5.750 5.850 17,178 +0.17(+2.99%)
Sep 12, 2011 5.570 5.690 5.570 5.680 15,211 +0.09(+1.61%)
Sep 09, 2011 5.610 5.650 5.580 5.590 9,776 -0.14(-2.44%)
Sep 08, 2011 5.720 5.840 5.720 5.730 17,845 -0.07(-1.21%)
Sep 07, 2011 5.670 5.850 5.670 5.800 78,212 +0.12(+2.11%)
Sep 06, 2011 5.650 5.690 5.550 5.680 47,796 -0.14(-2.41%)
Sep 02, 2011 5.850 5.850 5.770 5.820 19,171 -0.19(-3.16%)
Sep 01, 2011 5.950 6.020 5.930 6.010 5,462 +0.04(+0.67%)
Aug 31, 2011 5.950 6.100 5.950 5.970 7,428 -0.04(-0.67%)
Aug 30, 2011 5.970 6.090 5.950 6.010 43,265 +0.11(+1.86%)
Aug 29, 2011 5.810 5.950 5.810 5.900 11,151 +0.18(+3.15%)
Aug 26, 2011 5.720 5.800 5.670 5.720 17,646 +0.03(+0.53%)
Aug 25, 2011 5.760 5.810 5.690 5.690 28,562 +0.00(+0.00%)
Aug 24, 2011 5.600 5.770 5.600 5.690 46,885 -0.14(-2.40%)
Aug 23, 2011 5.720 5.860 5.720 5.830 18,889 +0.01(+0.17%)
Aug 22, 2011 5.700 5.840 5.700 5.820 6,714 -0.03(-0.51%)
Aug 19, 2011 5.710 5.920 5.710 5.850 18,662 +0.05(+0.86%)
Aug 18, 2011 5.850 5.920 5.800 5.800 22,477 -0.34(-5.54%)
Aug 17, 2011 6.020 6.150 6.020 6.140 8,040 +0.27(+4.60%)
Aug 16, 2011 5.850 5.970 5.850 5.870 27,293 -0.24(-3.93%)
Aug 15, 2011 5.960 6.110 5.950 6.110 20,525 +0.22(+3.74%)
Aug 12, 2011 5.820 6.030 5.820 5.890 9,908 -0.31(-5.00%)
Aug 11, 2011 5.920 6.200 5.920 6.200 34,045 +0.07(+1.14%)
Aug 10, 2011 6.050 6.190 6.050 6.130 18,530 -0.24(-3.77%)
Aug 09, 2011 6.140 6.370 6.020 6.370 32,770 -0.03(-0.47%)
Aug 08, 2011 6.390 6.500 6.170 6.400 11,016 -0.25(-3.76%)
Aug 05, 2011 6.550 6.680 6.480 6.650 21,266 +0.06(+0.91%)
Aug 04, 2011 6.670 6.730 6.560 6.590 37,291 -0.45(-6.39%)
Aug 03, 2011 7.000 7.040 6.910 7.040 22,281 -0.05(-0.71%)
Aug 02, 2011 7.130 7.190 7.060 7.090 24,971 -0.09(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.