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

Nippon Yusen ADR (OP: NPNYY )

6.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 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, 2018 3.220 3.230 3.220 3.230 2,798 +0.13(+4.19%)
Oct 30, 2018 3.190 3.190 3.100 3.100 1,526 -0.02(-0.64%)
Oct 29, 2018 3.235 3.235 3.120 3.120 5,416 -0.14(-4.29%)
Oct 26, 2018 3.230 3.260 3.230 3.260 1,400 +0.03(+0.93%)
Oct 25, 2018 3.300 3.310 3.230 3.230 3,139 -0.01(-0.31%)
Oct 24, 2018 3.160 3.330 3.160 3.240 3,727 -0.06(-1.82%)
Oct 23, 2018 3.290 3.300 3.290 3.300 1,770 -0.06(-1.79%)
Oct 22, 2018 3.465 3.465 3.360 3.360 2,922 -0.04(-1.18%)
Oct 19, 2018 3.400 3.460 3.400 3.400 7,500 -0.05(-1.45%)
Oct 18, 2018 3.450 3.450 3.430 3.450 4,840 -0.03(-0.86%)
Oct 17, 2018 3.448 3.480 3.448 3.480 2,313 -0.22(-5.95%)
Oct 16, 2018 3.668 3.710 3.668 3.700 7,499 +0.06(+1.65%)
Oct 15, 2018 3.640 3.640 3.640 3.640 614 -0.04(-1.09%)
Oct 12, 2018 3.620 3.680 3.620 3.680 1,900 +0.07(+2.01%)
Oct 11, 2018 3.550 3.607 3.550 3.607 3,050 +0.06(+1.62%)
Oct 10, 2018 3.670 3.670 3.550 3.550 963 -0.10(-2.74%)
Oct 09, 2018 3.630 3.650 3.630 3.650 3,539 +0.01(+0.27%)
Oct 08, 2018 3.650 3.680 3.640 3.640 1,726 +0.04(+1.11%)
Oct 05, 2018 3.620 3.620 3.600 3.600 900 -0.01(-0.28%)
Oct 04, 2018 3.680 3.680 3.610 3.610 2,051 -0.05(-1.37%)
Oct 03, 2018 3.660 3.660 3.660 3.660 454 -0.05(-1.35%)
Oct 02, 2018 3.840 3.840 3.710 3.710 1,425 +0.01(+0.27%)
Oct 01, 2018 3.700 3.700 3.700 3.700 2,496 +0.03(+0.82%)
Sep 28, 2018 3.760 3.760 3.670 3.670 1,400 -0.02(-0.54%)
Sep 27, 2018 3.800 3.800 3.690 3.690 535 +0.04(+1.23%)
Sep 26, 2018 3.640 3.650 3.640 3.645 12,955 -0.15(-3.83%)
Sep 25, 2018 3.790 3.790 3.790 3.790 474 -0.11(-2.82%)
Sep 24, 2018 3.860 3.900 3.860 3.900 1,227 +0.10(+2.63%)
Sep 21, 2018 3.800 3.800 3.800 17 +0.00(+0.00%)
Sep 20, 2018 3.800 3.800 3.800 3.800 3,385 +0.09(+2.43%)
Sep 19, 2018 3.710 3.710 3.710 3.710 138 -0.02(-0.54%)
Sep 18, 2018 3.730 3.730 3.730 3.730 3,991 +0.08(+2.19%)
Sep 17, 2018 3.710 3.710 3.650 3.650 1,238 +0.02(+0.55%)
Sep 14, 2018 3.640 3.640 3.600 3.630 5,500 +0.05(+1.40%)
Sep 13, 2018 3.580 3.580 3.580 3.580 1,005 +0.00(+0.00%)
Sep 12, 2018 3.660 3.660 3.580 3.580 455 +0.01(+0.28%)
Sep 11, 2018 3.570 3.570 3.570 3.570 120 +0.01(+0.28%)
Sep 10, 2018 3.740 3.740 3.560 3.560 3,003 -0.06(-1.66%)
Sep 07, 2018 3.530 3.620 3.520 3.620 1,800 +0.08(+2.26%)
Sep 06, 2018 3.540 3.540 3.540 3.540 1,326 -0.17(-4.58%)
Sep 05, 2018 3.620 3.710 3.620 3.710 1,280 +0.12(+3.34%)
Sep 04, 2018 3.590 3.590 3.590 3.590 218 -0.17(-4.52%)
Aug 31, 2018 3.760 3.760 3.760 0 +0.00(+0.00%)
Aug 30, 2018 3.760 3.760 3.760 70 +0.00(+0.00%)
Aug 29, 2018 3.760 3.760 3.760 3.760 1,267 +0.10(+2.73%)
Aug 28, 2018 3.660 3.660 3.660 3.660 473 -0.05(-1.35%)
Aug 27, 2018 3.710 3.710 3.670 3.710 1,454 +0.06(+1.64%)
Aug 24, 2018 3.650 3.650 3.650 3.650 1,500 -0.06(-1.62%)
Aug 23, 2018 3.710 3.710 3.710 23 +0.00(+0.00%)
Aug 22, 2018 3.690 3.710 3.690 3.710 4,927 +0.03(+0.82%)
Aug 21, 2018 3.680 3.680 3.680 3.680 410 -0.05(-1.34%)
Aug 20, 2018 3.670 3.730 3.670 3.730 1,423 -0.05(-1.32%)
Aug 17, 2018 3.780 3.780 3.780 3.780 700 +0.13(+3.56%)
Aug 15, 2018 3.650 3.650 3.650 0 -0.03(-0.82%)
Aug 14, 2018 3.680 3.680 3.680 3.680 2,537 -0.03(-0.81%)
Aug 13, 2018 3.640 3.760 3.640 3.710 2,144 +0.00(+0.00%)
Aug 10, 2018 3.770 3.770 3.710 3.710 200 -0.13(-3.39%)
Aug 09, 2018 3.840 3.840 3.780 3.840 3,387 +0.08(+2.13%)
Aug 08, 2018 3.760 3.900 3.760 3.760 2,824 -0.03(-0.79%)
Aug 07, 2018 3.740 3.790 3.740 3.790 1,441 +0.04(+0.93%)
Aug 06, 2018 3.755 3.755 3.755 3.755 324 +0.07(+2.04%)
Aug 03, 2018 3.765 3.816 3.680 3.680 2,800 -0.05(-1.34%)
Aug 02, 2018 3.900 3.900 3.730 3.730 707 -0.22(-5.57%)
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.