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 UNCHANGED
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 (%)
Mar 31, 2009 7.590 7.800 7.590 7.800 12,806 -0.04(-0.51%)
Mar 30, 2009 7.830 7.980 7.830 7.840 6,549 -0.87(-9.99%)
Mar 26, 2009 8.650 8.950 8.650 8.710 5,824 -0.01(-0.11%)
Mar 25, 2009 8.540 8.850 8.540 8.720 5,761 +0.30(+3.56%)
Mar 24, 2009 8.250 8.500 8.250 8.420 4,205 -0.03(-0.36%)
Mar 23, 2009 8.250 8.530 8.250 8.450 8,602 +0.57(+7.23%)
Mar 20, 2009 7.950 7.950 7.800 7.880 14,843 -0.17(-2.11%)
Mar 19, 2009 8.140 8.150 7.950 8.050 14,132 -0.08(-0.98%)
Mar 18, 2009 7.800 8.400 7.770 8.130 21,494 +0.20(+2.52%)
Mar 17, 2009 7.900 7.950 7.660 7.930 14,217 +0.13(+1.67%)
Mar 16, 2009 7.670 8.000 7.670 7.800 22,707 +0.30(+4.00%)
Mar 13, 2009 7.460 7.670 7.460 7.500 12,959 -0.10(-1.32%)
Mar 12, 2009 7.350 7.700 7.350 7.600 14,771 -0.15(-1.94%)
Mar 11, 2009 7.700 7.920 7.700 7.750 4,985 -0.20(-2.52%)
Mar 10, 2009 7.500 7.950 7.500 7.950 13,358 +0.50(+6.71%)
Mar 09, 2009 7.500 7.650 7.450 7.450 12,233 -0.05(-0.67%)
Mar 06, 2009 7.560 7.620 7.500 7.500 14,970 -0.45(-5.66%)
Mar 05, 2009 7.940 8.250 7.920 7.950 16,170 +0.20(+2.58%)
Mar 04, 2009 7.950 7.950 7.660 7.750 11,284 -0.05(-0.64%)
Mar 02, 2009 7.900 8.000 7.800 7.800 7,402 -0.31(-3.82%)
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%)
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.