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 (%)
Nov 30, 2010 8.820 8.820 8.590 8.630 827,213 -0.13(-1.48%)
Nov 29, 2010 8.800 8.800 8.640 8.760 825,348 +0.18(+2.10%)
Nov 26, 2010 8.410 8.580 8.410 8.580 1,214 +0.04(+0.47%)
Nov 24, 2010 8.450 8.540 8.540 8.540 4,199 +0.05(+0.59%)
Nov 23, 2010 8.570 8.570 8.430 8.490 59,019 -0.10(-1.16%)
Nov 22, 2010 8.730 8.750 8.590 8.590 8,235 +0.02(+0.23%)
Nov 19, 2010 8.550 8.740 8.550 8.570 5,767 -0.06(-0.70%)
Nov 18, 2010 8.600 8.740 8.600 8.630 5,979 +0.20(+2.37%)
Nov 17, 2010 8.610 8.610 8.430 8.430 20,018 -0.02(-0.24%)
Nov 16, 2010 8.600 8.600 8.310 8.450 12,568 -0.12(-1.40%)
Nov 15, 2010 8.550 8.600 8.550 8.570 3,600 +0.06(+0.71%)
Nov 12, 2010 8.510 8.700 8.510 8.510 3,010 -0.10(-1.16%)
Nov 11, 2010 8.610 8.750 8.580 8.610 9,838 +0.02(+0.23%)
Nov 10, 2010 8.550 8.710 8.550 8.590 7,568 +0.11(+1.30%)
Nov 09, 2010 8.490 8.670 8.480 8.480 5,481 -0.04(-0.47%)
Nov 08, 2010 8.450 8.650 8.450 8.520 24,166 +0.07(+0.83%)
Nov 05, 2010 8.430 8.580 8.430 8.450 3,749 +0.05(+0.60%)
Nov 04, 2010 8.360 8.520 8.360 8.400 33,334 +0.26(+3.19%)
Nov 03, 2010 8.200 8.290 8.140 8.140 13,516 -0.11(-1.33%)
Nov 02, 2010 8.140 8.300 8.140 8.250 7,312 +0.19(+2.36%)
Nov 01, 2010 8.180 8.270 8.040 8.060 22,826 -0.26(-3.12%)
Oct 29, 2010 8.370 8.370 8.320 8.320 12,395 +0.12(+1.46%)
Oct 28, 2010 8.270 8.300 8.200 8.200 8,152 +0.10(+1.23%)
Oct 27, 2010 8.110 8.130 8.050 8.100 6,100 -0.05(-0.61%)
Oct 25, 2010 8.170 8.290 8.150 8.150 7,977 +0.08(+0.99%)
Oct 22, 2010 8.060 8.180 8.060 8.070 17,320 +0.01(+0.12%)
Oct 21, 2010 8.230 8.230 8.060 8.060 24,527 -0.01(-0.12%)
Oct 20, 2010 8.040 8.190 8.030 8.070 201,623 +0.18(+2.28%)
Oct 19, 2010 7.990 8.000 7.890 7.890 626,174 -0.16(-1.99%)
Oct 18, 2010 8.000 8.170 8.000 8.050 11,802 +0.06(+0.75%)
Oct 15, 2010 8.010 8.010 7.980 7.990 5,230 -0.05(-0.62%)
Oct 14, 2010 8.050 8.120 8.010 8.040 7,728 +0.04(+0.50%)
Oct 13, 2010 7.960 8.030 7.960 8.000 7,529 -0.10(-1.23%)
Oct 12, 2010 8.080 8.200 8.080 8.100 5,547 -0.27(-3.23%)
Oct 11, 2010 8.380 8.380 8.370 8.370 9,923 +0.07(+0.84%)
Oct 08, 2010 8.460 8.460 8.290 8.300 16,079 -0.10(-1.19%)
Oct 07, 2010 8.330 8.400 8.150 8.400 62,822 +0.28(+3.45%)
Oct 06, 2010 8.150 8.200 8.120 8.120 8,007 +0.17(+2.14%)
Oct 05, 2010 7.890 8.000 7.890 7.950 44,481 +0.04(+0.51%)
Oct 04, 2010 8.050 8.050 7.910 7.910 5,442 -0.08(-1.00%)
Oct 01, 2010 7.990 8.150 7.990 7.990 13,646 -0.15(-1.84%)
Sep 30, 2010 8.230 8.230 8.140 8.140 8,676 -0.06(-0.73%)
Sep 29, 2010 8.180 8.230 8.140 8.200 6,619 +0.19(+2.37%)
Sep 28, 2010 7.980 8.080 7.980 8.010 3,820 +0.11(+1.39%)
Sep 27, 2010 7.970 8.160 7.880 7.900 1,242 -0.12(-1.50%)
Sep 24, 2010 8.000 8.100 8.000 8.020 7,185 +0.13(+1.65%)
Sep 23, 2010 8.060 8.060 7.890 7.890 8,970 -0.06(-0.75%)
Sep 22, 2010 8.000 8.060 7.950 7.950 9,861 -0.08(-1.00%)
Sep 21, 2010 8.150 8.150 8.030 8.030 4,070 -0.13(-1.59%)
Sep 20, 2010 8.070 8.230 8.070 8.160 3,709 +0.07(+0.87%)
Sep 17, 2010 8.080 8.140 8.080 8.090 7,033 +0.02(+0.25%)
Sep 15, 2010 7.990 8.160 7.990 8.070 4,878 -0.23(-2.77%)
Sep 14, 2010 8.360 8.360 8.140 8.300 11,973 +0.22(+2.72%)
Sep 13, 2010 8.070 8.280 8.060 8.080 6,396 +0.17(+2.15%)
Sep 10, 2010 7.900 8.100 7.900 7.910 3,587 +0.08(+1.02%)
Sep 09, 2010 7.840 7.840 7.830 7.830 4,529 -0.04(-0.51%)
Sep 08, 2010 7.830 8.020 7.830 7.870 3,997 -0.03(-0.38%)
Sep 07, 2010 8.010 8.010 7.900 7.900 3,578 +0.14(+1.80%)
Sep 03, 2010 7.910 7.910 7.760 7.760 6,179 -0.28(-3.48%)
Sep 02, 2010 7.820 8.040 7.820 8.040 33,892 +0.24(+3.08%)
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.