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 -0.220 (-3.46%)
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 30, 2020 3.530 3.665 3.530 3.665 1,300 -0.09(-2.53%)
Oct 29, 2020 3.640 3.760 3.640 3.760 1,806 -0.10(-2.59%)
Oct 28, 2020 3.879 3.879 3.860 3.860 570 +0.21(+5.75%)
Oct 27, 2020 3.650 3.650 3.650 3.650 2,384 -0.16(-4.20%)
Oct 26, 2020 3.810 3.810 3.810 3.810 683 +0.07(+1.87%)
Oct 23, 2020 3.945 3.945 3.740 3.740 500 -0.01(-0.27%)
Oct 21, 2020 3.750 3.750 3.750 0 +0.10(+2.74%)
Oct 20, 2020 3.817 3.817 3.650 3.650 562 +0.04(+1.11%)
Oct 19, 2020 3.779 3.779 3.610 3.610 12,596 -0.08(-2.17%)
Oct 16, 2020 3.735 3.735 3.610 3.690 4,200 +0.04(+1.10%)
Oct 15, 2020 3.650 3.800 3.650 3.650 1,009 -0.11(-2.93%)
Oct 14, 2020 3.760 3.760 3.760 56 +0.00(+0.00%)
Oct 13, 2020 3.760 3.760 3.760 3.760 2,150 -0.11(-2.84%)
Oct 12, 2020 3.870 3.870 3.870 29 +0.00(+0.00%)
Oct 09, 2020 3.870 3.870 3.770 3.870 500 +0.24(+6.61%)
Oct 08, 2020 3.630 3.630 3.630 3.630 602 +0.10(+2.83%)
Oct 07, 2020 3.530 3.530 3.530 3.530 602 +0.00(+0.00%)
Oct 06, 2020 3.600 3.600 3.480 3.530 8,973 -0.12(-3.16%)
Oct 05, 2020 3.699 3.699 3.600 3.645 459 +0.10(+2.68%)
Oct 02, 2020 3.500 3.550 3.450 3.550 1,900 +0.01(+0.28%)
Oct 01, 2020 3.540 3.540 3.540 27 +0.00(+0.00%)
Sep 30, 2020 3.540 3.540 3.540 25,123 +0.00(+0.00%)
Sep 29, 2020 3.652 3.652 3.540 3.540 833 -0.07(-1.97%)
Sep 28, 2020 3.350 3.611 3.350 3.611 1,583 +0.13(+3.76%)
Sep 25, 2020 3.480 3.480 3.480 3.480 200 -0.08(-2.25%)
Sep 24, 2020 3.700 3.700 3.560 3.560 1,739 +0.21(+6.27%)
Sep 23, 2020 3.350 3.350 3.350 71 +0.00(+0.00%)
Sep 21, 2020 3.350 3.350 3.350 0 -0.20(-5.63%)
Sep 18, 2020 3.550 3.550 3.550 3.550 130,100 -0.05(-1.39%)
Sep 17, 2020 3.490 3.600 3.490 3.600 2,097 +0.03(+0.81%)
Sep 16, 2020 3.571 3.571 3.571 3.571 1,155 -0.06(-1.69%)
Sep 15, 2020 3.632 3.632 3.632 3.632 100 +0.01(+0.35%)
Sep 14, 2020 3.620 3.620 3.620 3.620 171 +0.06(+1.57%)
Sep 11, 2020 3.564 3.564 3.564 63 +0.00(+0.00%)
Sep 10, 2020 3.450 3.564 3.450 3.564 9,973 +0.16(+4.82%)
Sep 09, 2020 3.400 3.400 3.400 3.400 128 +0.20(+6.25%)
Sep 08, 2020 3.270 3.270 3.200 3.200 1,819 -0.11(-3.35%)
Sep 04, 2020 3.311 3.311 3.311 3.311 500 +0.14(+4.45%)
Sep 03, 2020 3.300 3.300 3.170 3.170 914 -0.06(-1.86%)
Sep 02, 2020 3.230 3.230 3.230 3.230 389 -0.05(-1.52%)
Sep 01, 2020 3.280 3.280 3.280 3.280 480 +0.19(+6.30%)
Aug 31, 2020 3.086 3.086 3.086 3.086 3,280 +0.13(+4.25%)
Aug 28, 2020 3.212 3.212 2.960 2.960 500 +0.04(+1.37%)
Aug 27, 2020 2.920 2.920 2.920 2.920 1,959 -0.03(-1.02%)
Aug 26, 2020 3.080 3.080 2.950 2.950 1,269 -0.25(-7.81%)
Aug 25, 2020 3.200 3.200 3.200 3.200 322 +0.03(+0.95%)
Aug 24, 2020 3.170 3.170 3.170 3.170 936 +0.05(+1.60%)
Aug 21, 2020 3.102 3.120 3.102 3.120 1,900 -0.07(-2.19%)
Aug 20, 2020 3.213 3.240 2.970 3.190 19,640 -0.01(-0.31%)
Aug 18, 2020 3.200 3.200 3.200 0 +0.04(+1.33%)
Aug 17, 2020 3.158 3.158 3.158 3.158 1,735 +0.13(+4.22%)
Aug 14, 2020 3.035 3.170 3.030 3.030 3,200 -0.02(-0.66%)
Aug 13, 2020 3.050 3.050 3.050 63 +0.00(+0.00%)
Aug 11, 2020 3.050 3.050 3.050 0 -0.07(-2.24%)
Aug 10, 2020 2.750 3.120 2.750 3.120 1,300 +0.18(+6.12%)
Aug 07, 2020 2.960 3.030 2.910 2.940 1,900 +0.05(+1.73%)
Aug 06, 2020 2.890 2.890 2.890 2.890 110 -0.14(-4.62%)
Aug 05, 2020 3.032 3.032 3.030 3.030 1,720 +0.20(+7.07%)
Aug 04, 2020 2.910 2.910 2.830 2.830 1,964 +0.05(+1.80%)
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.