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, 2023 4.930 4.960 4.890 4.910 85,379 -0.22(-4.29%)
Oct 30, 2023 5.165 5.310 5.110 5.130 42,089 -0.01(-0.19%)
Oct 27, 2023 4.960 5.350 4.960 5.140 52,793 +0.11(+2.29%)
Oct 26, 2023 5.045 5.100 4.991 5.025 50,787 +0.02(+0.40%)
Oct 25, 2023 4.990 5.150 4.880 5.005 34,616 +0.02(+0.50%)
Oct 24, 2023 5.000 5.065 4.960 4.980 48,908 -0.12(-2.35%)
Oct 23, 2023 5.025 5.185 5.025 5.100 50,311 -0.04(-0.78%)
Oct 20, 2023 5.160 5.215 5.130 5.140 48,381 +0.03(+0.59%)
Oct 19, 2023 5.100 5.235 5.100 5.110 56,590 +0.01(+0.20%)
Oct 18, 2023 5.150 5.210 5.100 5.100 25,695 -0.12(-2.30%)
Oct 17, 2023 5.350 5.350 5.150 5.220 32,705 -0.04(-0.76%)
Oct 16, 2023 5.220 5.280 5.240 5.260 36,805 -0.01(-0.19%)
Oct 13, 2023 5.365 5.500 5.230 5.270 25,072 -0.03(-0.57%)
Oct 12, 2023 5.490 5.490 5.250 5.300 40,800 -0.12(-2.21%)
Oct 11, 2023 5.520 5.581 5.400 5.420 41,580 -0.14(-2.52%)
Oct 10, 2023 5.520 5.610 5.440 5.560 51,728 +0.26(+4.91%)
Oct 09, 2023 5.330 5.330 5.250 5.300 47,927 -0.05(-0.93%)
Oct 06, 2023 5.300 5.380 5.230 5.350 44,042 +0.07(+1.25%)
Oct 05, 2023 5.000 5.300 5.000 5.284 45,056 +0.17(+3.41%)
Oct 04, 2023 4.980 5.150 4.980 5.110 59,335 -0.13(-2.48%)
Oct 03, 2023 5.190 5.240 5.100 5.240 41,968 -0.02(-0.42%)
Oct 02, 2023 5.250 5.280 5.020 5.262 93,577 +0.03(+0.61%)
Sep 29, 2023 5.420 5.420 5.190 5.230 17,601 -0.27(-4.91%)
Sep 28, 2023 5.485 5.500 5.421 5.500 59,145 +0.00(+0.09%)
Sep 27, 2023 5.680 5.680 5.470 5.495 30,026 -0.12(-2.22%)
Sep 26, 2023 5.665 5.700 5.551 5.620 18,789 +0.03(+0.54%)
Sep 25, 2023 5.730 5.590 5.480 5.590 18,268 -0.07(-1.22%)
Sep 22, 2023 5.800 5.840 5.659 5.659 11,178 -0.23(-3.92%)
Sep 21, 2023 5.850 5.990 5.850 5.890 29,194 -0.10(-1.67%)
Sep 20, 2023 6.080 6.080 5.910 5.990 31,488 +0.00(+0.00%)
Sep 19, 2023 5.890 5.990 5.890 5.990 39,124 +0.31(+5.46%)
Sep 18, 2023 5.700 5.700 5.440 5.680 20,490 +0.02(+0.35%)
Sep 15, 2023 5.700 5.700 5.610 5.660 20,838 +0.10(+1.80%)
Sep 14, 2023 5.700 5.700 5.530 5.560 21,305 +0.11(+2.02%)
Sep 13, 2023 5.350 5.530 5.350 5.450 21,798 -0.01(-0.18%)
Sep 12, 2023 5.500 5.500 5.340 5.460 144,283 +0.07(+1.30%)
Sep 11, 2023 5.290 5.390 5.290 5.390 48,610 -0.01(-0.19%)
Sep 08, 2023 5.380 5.490 5.270 5.400 52,342 -0.03(-0.55%)
Sep 07, 2023 5.370 5.500 5.370 5.430 102,596 -0.02(-0.37%)
Sep 06, 2023 5.550 5.550 5.430 5.450 225,826 -0.12(-2.15%)
Sep 05, 2023 5.450 5.570 5.450 5.570 48,595 +0.07(+1.27%)
Sep 01, 2023 5.470 5.500 5.420 5.500 26,769 +0.19(+3.58%)
Aug 31, 2023 5.365 5.430 5.300 5.310 79,533 -0.03(-0.56%)
Aug 30, 2023 5.360 5.435 5.340 5.340 22,822 -0.06(-1.11%)
Aug 29, 2023 5.230 5.510 5.230 5.400 33,351 +0.02(+0.43%)
Aug 28, 2023 5.440 5.520 5.360 5.377 131,083 +0.04(+0.69%)
Aug 25, 2023 5.490 5.490 5.200 5.340 21,725 +0.04(+0.75%)
Aug 24, 2023 5.402 5.470 5.280 5.300 42,448 -0.03(-0.56%)
Aug 23, 2023 5.200 5.340 5.200 5.330 74,626 +0.06(+1.14%)
Aug 22, 2023 5.050 5.360 5.050 5.270 101,354 -0.03(-0.57%)
Aug 21, 2023 5.330 5.410 5.270 5.300 45,654 +0.05(+0.95%)
Aug 18, 2023 5.225 5.350 5.220 5.250 48,110 +0.04(+0.77%)
Aug 17, 2023 5.386 5.386 5.200 5.210 112,628 -0.06(-1.14%)
Aug 16, 2023 5.350 5.350 5.070 5.270 68,718 -0.04(-0.75%)
Aug 15, 2023 5.275 5.360 5.275 5.310 77,468 +0.05(+0.95%)
Aug 14, 2023 5.228 5.380 5.000 5.260 270,561 -0.13(-2.41%)
Aug 11, 2023 5.340 5.400 5.280 5.390 35,720 -0.10(-1.82%)
Aug 10, 2023 5.350 5.550 5.350 5.490 33,292 -0.01(-0.18%)
Aug 09, 2023 5.550 5.580 5.410 5.500 66,928 -0.01(-0.18%)
Aug 08, 2023 5.260 5.520 5.260 5.510 79,350 +0.04(+0.82%)
Aug 07, 2023 5.450 5.500 5.447 5.465 48,546 +0.02(+0.46%)
Aug 04, 2023 5.500 5.550 5.310 5.440 35,121 +0.23(+4.41%)
Aug 03, 2023 4.950 5.210 4.950 5.210 46,098 +0.38(+7.87%)
Aug 02, 2023 4.883 4.883 4.815 4.830 31,572 -0.07(-1.43%)
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.