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 (%)
Dec 31, 2009 6.190 6.190 6.190 0 +0.03(+0.49%)
Dec 30, 2009 6.100 6.260 6.100 6.160 21,183 +0.11(+1.82%)
Dec 29, 2009 6.050 6.300 6.050 6.050 8,340 -0.19(-3.04%)
Dec 28, 2009 6.390 6.390 6.230 6.240 85,591 -0.15(-2.39%)
Dec 24, 2009 6.350 6.400 6.250 6.393 77,271 +0.04(+0.67%)
Dec 23, 2009 6.350 6.380 6.330 6.350 235,978 +0.00(+0.00%)
Dec 22, 2009 6.400 6.400 6.300 6.350 154,764 -0.12(-1.85%)
Dec 21, 2009 6.330 6.470 6.270 6.470 13,054 +0.14(+2.21%)
Dec 18, 2009 6.120 6.330 6.120 6.330 14,798 +0.11(+1.77%)
Dec 17, 2009 6.090 6.220 6.010 6.220 1,194,038 +0.17(+2.81%)
Dec 16, 2009 5.950 6.090 5.950 6.050 1,364,297 +0.22(+3.77%)
Dec 15, 2009 5.630 5.900 5.630 5.830 15,868 -0.18(-3.00%)
Dec 14, 2009 5.760 6.030 5.760 6.010 2,666 +0.26(+4.52%)
Dec 11, 2009 5.910 5.910 5.750 5.750 6,325 -0.20(-3.36%)
Dec 10, 2009 5.760 5.950 5.760 5.950 5,410 -0.01(-0.18%)
Dec 09, 2009 5.950 6.110 5.950 5.961 255,031 -0.03(-0.49%)
Dec 08, 2009 6.130 6.130 5.950 5.990 4,311 -0.22(-3.54%)
Dec 07, 2009 6.150 6.250 6.150 6.210 16,542 +0.12(+1.97%)
Dec 04, 2009 6.200 6.250 6.080 6.090 234,463 +0.17(+2.87%)
Dec 03, 2009 5.980 5.980 5.850 5.920 8,196 +0.01(+0.17%)
Dec 02, 2009 5.800 5.980 5.800 5.910 14,862 -0.09(-1.50%)
Dec 01, 2009 6.000 6.200 6.000 6.000 10,490 -0.15(-2.44%)
Nov 30, 2009 6.330 6.330 6.150 6.150 5,801 -0.10(-1.60%)
Nov 27, 2009 6.030 6.250 6.030 6.250 3,816 -0.13(-2.04%)
Nov 25, 2009 6.400 6.440 6.380 6.380 5,595 -0.24(-3.63%)
Nov 24, 2009 6.500 6.630 6.500 6.620 13,113 -0.18(-2.65%)
Nov 23, 2009 6.590 6.800 6.590 6.800 6,106 +0.02(+0.29%)
Nov 20, 2009 6.780 6.780 6.550 6.780 7,552 +0.28(+4.31%)
Nov 19, 2009 6.500 6.670 6.500 6.500 7,919 -0.33(-4.83%)
Nov 18, 2009 6.700 6.840 6.700 6.830 8,474 -0.09(-1.30%)
Nov 17, 2009 6.930 6.930 6.700 6.920 9,120 -0.08(-1.14%)
Nov 16, 2009 6.850 7.000 6.790 7.000 2,550 +0.21(+3.09%)
Nov 13, 2009 6.870 6.870 6.740 6.790 13,729 -0.08(-1.16%)
Nov 12, 2009 7.000 7.080 6.870 6.870 3,779 -0.48(-6.53%)
Nov 11, 2009 7.250 7.360 7.230 7.350 18,189 +0.00(+0.00%)
Nov 10, 2009 7.190 7.370 7.190 7.350 7,060 -0.05(-0.68%)
Nov 09, 2009 7.350 9.732 7.270 7.400 81,344 -0.08(-1.07%)
Nov 06, 2009 7.520 7.520 7.410 7.480 17,832 -0.07(-0.93%)
Nov 05, 2009 7.580 7.580 7.430 7.550 10,946 +0.10(+1.34%)
Nov 04, 2009 7.410 7.560 7.410 7.450 8,040 +0.08(+1.09%)
Nov 03, 2009 7.610 7.610 7.340 7.370 7,227 -0.03(-0.41%)
Nov 02, 2009 7.410 7.600 7.400 7.400 2,381 -0.20(-2.63%)
Oct 30, 2009 7.310 7.640 7.290 7.600 3,739 +0.00(+0.00%)
Oct 29, 2009 7.620 7.640 7.480 7.600 22,265 +0.22(+2.98%)
Oct 28, 2009 7.350 7.550 7.350 7.380 11,688 -0.31(-4.03%)
Oct 27, 2009 7.360 7.700 7.350 7.690 7,163 +0.08(+1.05%)
Oct 26, 2009 7.610 7.880 7.610 7.610 6,442 +0.01(+0.13%)
Oct 23, 2009 7.780 7.780 7.600 7.600 3,272 -0.24(-3.06%)
Oct 22, 2009 7.690 7.990 7.690 7.840 4,134 -0.27(-3.33%)
Oct 21, 2009 7.980 8.240 7.980 8.110 30,950 +0.10(+1.25%)
Oct 20, 2009 7.830 8.060 7.830 8.010 6,579 +0.10(+1.26%)
Oct 19, 2009 7.930 7.930 7.610 7.910 3,221 +0.21(+2.73%)
Oct 16, 2009 7.840 7.880 7.700 7.700 2,557 -0.20(-2.53%)
Oct 15, 2009 7.870 8.120 7.870 7.900 2,443 -0.11(-1.37%)
Oct 14, 2009 7.910 8.170 7.910 8.010 2,948 +0.08(+1.01%)
Oct 13, 2009 7.830 8.110 7.830 7.930 9,937 -0.35(-4.23%)
Oct 12, 2009 8.190 8.320 8.190 8.280 5,301 -0.07(-0.84%)
Oct 09, 2009 8.130 8.370 8.130 8.350 13,925 +0.00(+0.00%)
Oct 08, 2009 8.200 8.450 8.200 8.350 6,181 +0.56(+7.19%)
Oct 07, 2009 7.560 7.790 7.560 7.790 87,277 +0.03(+0.39%)
Oct 06, 2009 7.750 7.760 7.700 7.760 296,311 -0.01(-0.13%)
Oct 05, 2009 7.650 7.770 7.650 7.770 153,718 +0.12(+1.57%)
Oct 02, 2009 7.610 7.870 7.520 7.650 305,082 -0.06(-0.78%)
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.