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, 2016 4.060 4.100 4.060 4.100 2,340 +0.32(+8.47%)
Oct 28, 2016 3.860 3.860 3.780 3.780 361 -0.03(-0.68%)
Oct 27, 2016 3.806 3.806 3.806 3.806 453 -0.02(-0.63%)
Oct 26, 2016 3.929 3.929 3.830 3.830 5,790 -0.02(-0.65%)
Oct 25, 2016 3.940 3.940 3.855 3.855 990 -0.06(-1.41%)
Oct 24, 2016 3.910 3.910 3.910 3.910 1,608 +0.01(+0.26%)
Oct 19, 2016 3.900 3.900 3.900 0 +0.01(+0.26%)
Oct 17, 2016 3.890 3.890 3.890 0 +0.03(+0.78%)
Oct 14, 2016 3.960 3.960 3.860 3.860 1,628 -0.04(-1.03%)
Oct 13, 2016 3.865 3.900 3.865 3.900 541 -0.12(-2.99%)
Oct 12, 2016 3.910 4.020 3.910 4.020 1,638 -0.03(-0.74%)
Oct 11, 2016 4.030 4.050 3.970 4.050 4,141 +0.22(+5.88%)
Oct 10, 2016 3.920 3.920 3.825 3.825 6,716 +0.12(+3.38%)
Oct 07, 2016 3.960 3.960 3.690 3.700 13,194 -0.11(-2.89%)
Oct 05, 2016 3.810 3.810 3.810 0 +0.08(+2.28%)
Oct 04, 2016 3.725 3.725 3.725 3.725 921 -0.04(-1.19%)
Oct 03, 2016 3.770 3.770 3.770 3.770 491 +0.00(+0.00%)
Sep 30, 2016 3.730 3.770 3.714 3.770 5,734 -0.08(-2.08%)
Sep 29, 2016 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 28, 2016 3.850 3.850 3.850 3.850 4,103 -0.05(-1.28%)
Sep 27, 2016 3.820 3.900 3.820 3.900 2,112 +0.08(+2.09%)
Sep 26, 2016 3.820 3.820 3.820 3.820 136 -0.11(-2.80%)
Sep 23, 2016 3.890 3.930 3.890 3.930 4,800 +0.08(+2.08%)
Sep 22, 2016 3.840 3.850 3.840 3.850 1,307 +0.04(+1.05%)
Sep 21, 2016 3.750 3.810 3.750 3.810 10,358 +0.21(+5.83%)
Sep 20, 2016 3.600 3.600 3.600 3.600 358 -0.04(-1.10%)
Sep 19, 2016 3.625 3.640 3.625 3.640 1,690 -0.08(-2.15%)
Sep 14, 2016 3.720 3.720 3.720 0 -0.12(-3.12%)
Sep 13, 2016 3.890 3.890 3.820 3.840 40,849 -0.14(-3.52%)
Sep 12, 2016 3.980 3.980 3.978 3.980 30,535 -0.01(-0.25%)
Sep 09, 2016 3.980 3.990 3.965 3.990 2,424 +0.16(+4.18%)
Sep 08, 2016 3.840 3.840 3.830 3.830 1,299 +0.05(+1.32%)
Sep 07, 2016 3.775 3.780 3.760 3.780 5,209 -0.07(-1.82%)
Sep 06, 2016 3.860 3.860 3.850 3.850 779 +0.22(+5.91%)
Sep 01, 2016 3.635 3.635 3.635 0 +0.03(+0.83%)
Aug 31, 2016 3.592 3.605 3.580 3.605 5,992 +0.02(+0.42%)
Aug 30, 2016 3.650 3.650 3.590 3.590 7,260 +0.04(+1.13%)
Aug 29, 2016 3.540 3.600 3.520 3.550 21,039 +0.09(+2.75%)
Aug 26, 2016 3.480 3.480 3.455 3.455 4,050 +0.02(+0.44%)
Aug 25, 2016 3.450 3.450 3.440 3.440 1,280 -0.02(-0.58%)
Aug 24, 2016 3.460 3.460 3.460 3.460 981 +0.01(+0.20%)
Aug 23, 2016 3.450 3.453 3.450 3.453 5,089 -0.03(-0.78%)
Aug 22, 2016 3.480 3.480 3.480 3.480 206 -0.06(-1.69%)
Aug 19, 2016 3.510 3.540 3.510 3.540 830 +0.06(+1.72%)
Aug 17, 2016 3.480 3.480 3.480 0 +0.05(+1.46%)
Aug 16, 2016 3.410 3.430 3.410 3.430 863 +0.02(+0.59%)
Aug 15, 2016 3.400 3.410 3.400 3.410 4,500 -0.13(-3.67%)
Aug 12, 2016 3.530 3.540 3.530 3.540 1,229 -0.04(-1.12%)
Aug 11, 2016 3.580 3.580 3.550 3.580 3,684 +0.01(+0.28%)
Aug 10, 2016 3.560 3.610 3.560 3.570 5,245 -0.07(-1.92%)
Aug 09, 2016 3.620 3.640 3.620 3.640 787 +0.10(+2.82%)
Aug 08, 2016 3.550 3.550 3.530 3.540 3,575 +0.11(+3.21%)
Aug 04, 2016 3.430 3.430 3.430 0 +0.18(+5.54%)
Aug 03, 2016 3.240 3.250 3.240 3.250 13,895 -0.08(-2.40%)
Aug 02, 2016 3.350 3.360 3.320 3.330 4,530 -0.04(-1.19%)
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.