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 (%)
Feb 27, 2009 8.300 8.310 8.110 8.110 10,639 -0.19(-2.29%)
Feb 26, 2009 8.450 8.640 8.300 8.300 10,693 -0.13(-1.54%)
Feb 25, 2009 8.400 8.550 8.280 8.430 16,336 -0.12(-1.40%)
Feb 24, 2009 8.360 8.600 8.360 8.550 14,785 +0.21(+2.52%)
Feb 23, 2009 8.550 8.730 8.340 8.340 18,085 -0.31(-3.58%)
Feb 20, 2009 8.650 8.750 8.570 8.650 14,777 -0.21(-2.37%)
Feb 19, 2009 9.270 9.270 8.860 8.860 7,331 -0.31(-3.38%)
Feb 18, 2009 9.240 9.350 9.150 9.170 11,531 +0.07(+0.77%)
Feb 17, 2009 9.210 9.210 9.000 9.100 14,202 -0.36(-3.81%)
Feb 13, 2009 9.500 9.700 9.460 9.460 26,276 -0.69(-6.80%)
Feb 12, 2009 9.820 10.15 9.820 10.15 11,087 -0.46(-4.34%)
Feb 11, 2009 10.68 10.86 10.60 10.61 5,152 +0.01(+0.09%)
Feb 10, 2009 10.55 10.68 10.55 10.60 8,626 -0.75(-6.61%)
Feb 09, 2009 10.85 11.35 10.85 11.35 6,721 +0.20(+1.79%)
Feb 06, 2009 10.85 11.30 10.85 11.15 11,284 +0.15(+1.36%)
Feb 05, 2009 10.85 11.25 10.85 11.00 32,269 +0.55(+5.26%)
Feb 04, 2009 10.40 10.90 10.40 10.45 56,926 -0.15(-1.42%)
Feb 03, 2009 10.40 10.75 10.40 10.60 12,705 +0.90(+9.28%)
Feb 02, 2009 9.650 10.00 9.650 9.700 5,080 +0.31(+3.30%)
Jan 30, 2009 9.450 9.780 9.390 9.390 260,374 -1.61(-14.64%)
Jan 29, 2009 11.00 11.25 11.00 11.00 9,125 -0.50(-4.35%)
Jan 28, 2009 11.25 11.60 11.25 11.50 14,392 +0.15(+1.32%)
Jan 27, 2009 11.35 11.35 11.00 11.35 2,869 +1.10(+10.73%)
Jan 26, 2009 10.40 10.40 10.25 10.25 7,067 +0.15(+1.49%)
Jan 23, 2009 10.30 10.40 9.850 10.10 8,069 +0.05(+0.50%)
Jan 22, 2009 10.35 10.50 10.05 10.05 3,954 -0.25(-2.43%)
Jan 21, 2009 10.10 10.50 10.10 10.30 14,285 +0.00(+0.00%)
Jan 20, 2009 10.55 10.90 10.30 10.30 3,200 -0.55(-5.07%)
Jan 16, 2009 11.00 11.20 10.80 10.85 2,458 -0.30(-2.69%)
Jan 15, 2009 11.30 11.60 11.05 11.15 3,263 -0.40(-3.46%)
Jan 14, 2009 12.25 12.25 11.55 11.55 2,057 -0.55(-4.55%)
Jan 13, 2009 11.70 12.10 11.70 12.10 8,907 -0.25(-2.02%)
Jan 12, 2009 12.35 12.35 11.80 12.35 2,640 +0.16(+1.31%)
Jan 09, 2009 12.20 12.20 11.80 12.19 3,761 +0.04(+0.33%)
Jan 08, 2009 12.00 12.25 11.60 12.15 47,107 -0.20(-1.62%)
Jan 07, 2009 12.75 12.75 12.35 12.35 69,607 +0.15(+1.23%)
Jan 06, 2009 11.95 12.65 11.95 12.20 23,524 -0.05(-0.41%)
Jan 05, 2009 12.20 12.31 11.90 12.25 119,891 -0.25(-2.00%)
Jan 02, 2009 12.50 12.50 11.85 12.50 3,254 +0.10(+0.81%)
Dec 31, 2008 12.50 12.50 12.20 12.40 8,886 +0.14(+1.14%)
Dec 30, 2008 11.85 12.45 11.85 12.26 82,212 +0.26(+2.17%)
Dec 29, 2008 12.00 12.40 12.00 12.00 8,160 -0.10(-0.83%)
Dec 26, 2008 11.75 12.15 11.75 12.10 957 +0.85(+7.56%)
Dec 24, 2008 11.45 11.50 11.10 11.25 22,855 -0.65(-5.46%)
Dec 23, 2008 12.50 12.50 11.72 11.90 52,594 -0.50(-4.03%)
Dec 22, 2008 11.75 12.70 11.75 12.40 140,697 +1.00(+8.77%)
Dec 19, 2008 11.46 11.75 11.40 11.40 16,254 -0.19(-1.64%)
Dec 18, 2008 11.75 12.75 11.59 11.59 229,893 -1.16(-9.10%)
Dec 17, 2008 12.15 12.95 12.15 12.75 147,410 -0.50(-3.77%)
Dec 16, 2008 12.00 13.25 12.00 13.25 70,451 +1.25(+10.42%)
Dec 15, 2008 12.30 12.50 11.95 12.00 10,594 +0.05(+0.42%)
Dec 12, 2008 11.80 12.20 11.80 11.95 36,386 -0.50(-4.02%)
Dec 11, 2008 12.80 12.95 12.45 12.45 329,793 +0.45(+3.75%)
Dec 10, 2008 11.60 12.00 11.30 12.00 8,749 +1.10(+10.09%)
Dec 09, 2008 10.90 11.60 10.55 10.90 28,207 +0.15(+1.40%)
Dec 08, 2008 10.00 10.75 10.00 10.75 3,951 +0.80(+8.04%)
Dec 05, 2008 9.800 9.950 9.300 9.950 17,558 +0.60(+6.42%)
Dec 04, 2008 9.850 9.850 9.350 9.350 49,120 -0.65(-6.50%)
Dec 03, 2008 9.800 10.30 9.500 10.00 133,511 -0.20(-1.96%)
Dec 02, 2008 9.800 10.20 9.800 10.20 3,510 -0.05(-0.49%)
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.