Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Yusen ADR (OP: NPNYY )

6.190 -0.170 (-2.67%)
Streaming Delayed Price Updated: 1:24 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 26, 2010 7.170 7.330 7.130 7.210 6,293 +0.03(+0.42%)
Feb 25, 2010 7.030 7.310 7.030 7.180 3,158 -0.15(-2.05%)
Feb 24, 2010 7.446 7.446 7.190 7.330 75,882 -0.02(-0.27%)
Feb 23, 2010 7.150 7.350 7.150 7.350 7,246 +0.03(+0.41%)
Feb 22, 2010 7.110 7.320 7.110 7.320 25,267 +0.22(+3.10%)
Feb 19, 2010 7.050 7.190 7.050 7.100 6,691 -0.25(-3.40%)
Feb 18, 2010 7.320 7.420 7.210 7.350 91,300 +0.03(+0.41%)
Feb 17, 2010 7.250 7.550 7.250 7.320 2,206 -0.17(-2.27%)
Feb 16, 2010 7.350 7.490 7.220 7.490 12,218 +0.19(+2.60%)
Feb 12, 2010 7.300 7.300 7.300 0 -0.16(-2.14%)
Feb 11, 2010 7.410 7.550 7.410 7.460 4,167 +0.05(+0.67%)
Feb 10, 2010 7.350 7.550 7.350 7.410 6,963 +0.15(+2.07%)
Feb 09, 2010 7.400 7.400 7.150 7.260 4,779 +0.25(+3.57%)
Feb 08, 2010 7.160 7.160 7.010 7.010 6,083 -0.15(-2.09%)
Feb 05, 2010 7.300 7.320 7.010 7.160 28,284 -0.02(-0.28%)
Feb 04, 2010 7.340 7.340 7.060 7.180 8,188 +0.08(+1.13%)
Feb 03, 2010 7.100 7.340 7.100 7.100 30,924 +0.13(+1.87%)
Feb 02, 2010 7.050 7.170 6.920 6.970 3,473 +0.07(+1.01%)
Feb 01, 2010 6.900 6.940 6.900 6.900 8,194 -0.15(-2.13%)
Jan 29, 2010 7.050 7.050 6.900 7.050 3,670 +0.04(+0.57%)
Jan 28, 2010 7.130 7.130 7.010 7.010 3,023 +0.11(+1.59%)
Jan 27, 2010 7.000 7.080 6.900 6.900 4,572 -0.50(-6.76%)
Jan 26, 2010 7.110 7.400 7.110 7.400 2,912 +0.09(+1.23%)
Jan 25, 2010 7.300 7.590 7.300 7.310 9,264 -0.34(-4.44%)
Jan 22, 2010 7.420 7.710 7.420 7.650 1,502 +0.40(+5.52%)
Jan 21, 2010 7.180 7.420 7.180 7.250 5,493 +0.00(+0.00%)
Jan 20, 2010 7.570 7.570 7.250 7.250 4,317 -0.32(-4.23%)
Jan 19, 2010 7.570 7.690 7.570 7.570 10,133 -0.17(-2.20%)
Jan 15, 2010 7.740 7.740 7.740 0 +0.13(+1.71%)
Jan 14, 2010 7.660 7.790 7.550 7.610 3,663 +0.17(+2.28%)
Jan 13, 2010 7.490 7.490 7.210 7.440 2,393 +0.21(+2.90%)
Jan 12, 2010 7.250 7.390 7.200 7.230 20,024 -0.01(-0.14%)
Jan 11, 2010 7.070 7.250 7.070 7.240 18,745 +0.08(+1.12%)
Jan 08, 2010 7.160 7.160 7.030 7.160 116,344 +0.03(+0.42%)
Jan 07, 2010 6.980 7.130 6.980 7.130 5,587 +0.40(+5.94%)
Jan 06, 2010 6.650 6.750 6.630 6.730 59,039 +0.31(+4.83%)
Jan 05, 2010 6.500 6.500 6.410 6.420 9,686 +0.22(+3.55%)
Jan 04, 2010 6.130 6.200 6.080 6.200 142,927 +0.01(+0.16%)
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%)
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.