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

Nippon Yusen ADR (OP: NPNYY )

6.277 -0.083 (-1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2012 3.770 3.810 3.670 3.670 59,043 +0.03(+0.82%)
Oct 26, 2012 3.640 3.640 3.640 0 -0.02(-0.55%)
Oct 25, 2012 3.670 3.680 3.660 3.660 73,140 +0.01(+0.27%)
Oct 24, 2012 3.650 3.660 3.650 3.650 5,952 +0.05(+1.39%)
Oct 23, 2012 3.800 3.800 3.600 3.600 12,992 -0.12(-3.23%)
Oct 19, 2012 3.750 3.750 3.680 3.720 7,961 -0.07(-1.85%)
Oct 18, 2012 3.810 3.810 3.790 3.790 3,355 -0.04(-1.04%)
Oct 17, 2012 3.820 3.840 3.820 3.830 4,670 -0.03(-0.78%)
Oct 16, 2012 3.830 3.880 3.830 3.860 11,943 +0.15(+4.04%)
Oct 15, 2012 3.700 3.860 3.700 3.710 10,406 +0.08(+2.20%)
Oct 12, 2012 3.660 3.660 3.630 3.630 10,625 +0.05(+1.40%)
Oct 11, 2012 3.650 3.650 3.580 3.580 7,355 +0.01(+0.28%)
Oct 10, 2012 3.630 3.630 3.570 3.570 14,463 +0.03(+0.85%)
Oct 09, 2012 3.750 3.750 3.540 3.540 23,536 -0.20(-5.35%)
Oct 08, 2012 3.750 3.760 3.740 3.740 12,312 -0.03(-0.80%)
Oct 06, 2012 3.760 3.790 3.760 3.770 4,462 +0.00(+0.00%)
Oct 05, 2012 3.760 3.790 3.760 3.770 4,462 +0.08(+2.17%)
Oct 04, 2012 3.750 3.750 3.690 3.690 2,798 +0.04(+1.10%)
Oct 03, 2012 3.640 3.700 3.640 3.650 6,621 +0.05(+1.39%)
Oct 02, 2012 3.580 3.610 3.560 3.600 28,334 +0.16(+4.65%)
Oct 01, 2012 3.430 3.480 3.430 3.440 12,228 +0.01(+0.29%)
Sep 28, 2012 3.430 3.630 3.430 3.430 3,284 -0.16(-4.46%)
Sep 27, 2012 3.590 3.620 3.580 3.590 19,401 +0.07(+1.99%)
Sep 26, 2012 3.520 3.540 3.520 3.520 17,969 -0.11(-3.03%)
Sep 25, 2012 3.650 3.860 3.630 3.630 2,477 -0.05(-1.36%)
Sep 24, 2012 3.730 3.750 3.670 3.680 46,610 -0.17(-4.42%)
Sep 21, 2012 3.840 3.890 3.840 3.850 14,576 +0.00(+0.00%)
Sep 20, 2012 3.880 3.880 3.850 3.850 5,607 -0.10(-2.53%)
Sep 19, 2012 3.970 3.980 3.950 3.950 5,127 +0.20(+5.33%)
Sep 18, 2012 3.720 3.750 3.720 3.750 4,543 +0.09(+2.46%)
Sep 17, 2012 3.660 3.665 3.660 3.660 3,711 -0.10(-2.66%)
Sep 14, 2012 3.600 3.760 3.600 3.760 11,359 +0.12(+3.30%)
Sep 13, 2012 3.520 3.640 3.510 3.640 27,524 +0.30(+8.98%)
Sep 12, 2012 3.340 3.470 3.340 3.340 4,852 -0.19(-5.38%)
Sep 11, 2012 3.510 3.550 3.510 3.530 25,421 +0.03(+0.86%)
Sep 10, 2012 3.550 3.570 3.500 3.500 8,164 -0.05(-1.41%)
Sep 07, 2012 3.550 3.580 3.550 3.550 25,842 -0.11(-3.01%)
Sep 06, 2012 3.610 3.660 3.610 3.660 15,271 -0.15(-3.94%)
Sep 05, 2012 3.930 3.930 3.810 3.810 7,731 -0.13(-3.30%)
Sep 04, 2012 3.970 3.980 3.930 3.940 14,930 -0.06(-1.50%)
Aug 31, 2012 3.980 4.020 3.980 4.000 4,743 +0.03(+0.76%)
Aug 30, 2012 4.000 4.020 3.910 3.970 11,590 -0.16(-3.87%)
Aug 29, 2012 4.310 4.310 4.130 4.130 8,888 -0.12(-2.82%)
Aug 27, 2012 4.270 4.290 4.240 4.250 7,790 +0.02(+0.47%)
Aug 24, 2012 4.390 4.390 4.220 4.230 10,232 +0.03(+0.71%)
Aug 23, 2012 4.250 4.430 4.200 4.200 5,515 -0.10(-2.33%)
Aug 22, 2012 4.290 4.300 4.290 4.300 4,164 -0.10(-2.27%)
Aug 21, 2012 4.500 4.500 4.303 4.400 89,981 +0.05(+1.15%)
Aug 20, 2012 4.360 4.470 4.350 4.350 5,689 -0.10(-2.25%)
Aug 17, 2012 4.420 4.450 4.360 4.450 21,055 +0.18(+4.22%)
Aug 16, 2012 4.300 4.300 4.260 4.270 9,632 +0.03(+0.71%)
Aug 15, 2012 4.240 4.242 4.230 4.240 7,400 -0.07(-1.62%)
Aug 14, 2012 4.270 4.310 4.270 4.310 1,299 -0.05(-1.15%)
Aug 13, 2012 4.360 4.390 4.360 4.360 4,735 -0.05(-1.13%)
Aug 11, 2012 4.390 4.420 4.360 4.410 13,372 +0.00(+0.00%)
Aug 10, 2012 4.390 4.420 4.360 4.410 13,372 +0.02(+0.46%)
Aug 09, 2012 4.390 4.560 4.390 4.390 1,234 -0.05(-1.13%)
Aug 08, 2012 4.420 4.500 4.420 4.440 6,119 -0.04(-0.89%)
Aug 07, 2012 4.360 4.480 4.360 4.480 9,738 +0.14(+3.23%)
Aug 06, 2012 4.270 4.340 4.260 4.340 3,915 +0.08(+1.88%)
Aug 03, 2012 4.130 4.260 4.130 4.260 3,779 +0.05(+1.19%)
Aug 02, 2012 4.260 4.260 4.200 4.210 3,308 -0.06(-1.41%)
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.