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 (%)
May 24, 2011 7.350 7.430 7.350 7.430 6,432 +0.33(+4.65%)
May 23, 2011 7.150 7.150 7.070 7.100 22,325 -0.18(-2.47%)
May 20, 2011 7.170 7.290 7.170 7.280 18,116 -0.07(-0.95%)
May 19, 2011 7.210 7.360 7.210 7.350 14,200 -0.10(-1.34%)
May 18, 2011 7.450 7.450 7.360 7.450 15,162 +0.07(+0.95%)
May 17, 2011 7.280 7.480 7.280 7.380 14,537 -0.15(-1.99%)
May 16, 2011 7.470 7.550 7.450 7.530 24,136 -0.06(-0.79%)
May 13, 2011 7.740 7.740 7.590 7.590 15,158 -0.08(-1.04%)
May 12, 2011 7.690 7.740 7.620 7.670 9,548 -0.08(-1.03%)
May 11, 2011 7.710 7.790 7.670 7.750 10,573 +0.01(+0.13%)
May 10, 2011 7.770 7.780 7.720 7.740 13,268 +0.07(+0.91%)
May 09, 2011 7.720 7.720 7.620 7.670 19,685 +0.01(+0.13%)
May 06, 2011 7.670 7.770 7.640 7.660 57,734 +0.04(+0.52%)
May 05, 2011 7.630 7.730 7.620 7.620 15,652 -0.02(-0.26%)
May 04, 2011 7.690 7.690 7.620 7.640 14,702 -0.03(-0.39%)
May 03, 2011 7.650 7.770 7.620 7.670 17,629 -0.09(-1.16%)
May 02, 2011 7.760 7.760 7.590 7.760 5,573 +0.29(+3.88%)
Apr 29, 2011 7.360 7.470 7.360 7.470 40,533 +0.03(+0.40%)
Apr 28, 2011 7.240 7.440 7.240 7.440 1,056,850 +0.14(+1.92%)
Apr 27, 2011 7.270 7.430 7.270 7.300 35,506 -0.16(-2.14%)
Apr 26, 2011 7.310 7.460 7.310 7.460 15,729 -0.02(-0.27%)
Apr 25, 2011 7.480 7.480 7.370 7.480 10,236 +0.16(+2.19%)
Apr 21, 2011 7.430 7.430 7.300 7.320 11,258 +0.10(+1.39%)
Apr 20, 2011 7.210 7.300 7.210 7.220 17,068 +0.08(+1.12%)
Apr 19, 2011 7.120 7.220 7.120 7.140 26,844 -0.05(-0.70%)
Apr 18, 2011 7.160 7.210 7.150 7.190 8,360 -0.04(-0.55%)
Apr 15, 2011 7.230 7.350 7.230 7.230 31,447 -0.13(-1.77%)
Apr 14, 2011 7.250 7.360 7.250 7.360 25,270 -0.06(-0.81%)
Apr 13, 2011 7.290 7.420 7.290 7.420 9,683 +0.12(+1.64%)
Apr 12, 2011 7.300 7.330 7.180 7.300 35,965 +0.08(+1.11%)
Apr 11, 2011 7.190 7.280 7.190 7.220 46,048 -0.01(-0.14%)
Apr 08, 2011 7.230 7.320 7.230 7.230 44,646 +0.14(+1.97%)
Apr 07, 2011 7.190 7.260 7.090 7.090 16,248 -0.18(-2.48%)
Apr 06, 2011 7.210 7.370 7.210 7.270 12,409 -0.27(-3.58%)
Apr 05, 2011 7.420 7.560 7.420 7.540 11,649 -0.26(-3.33%)
Apr 04, 2011 7.690 7.800 7.690 7.800 54,849 -0.01(-0.13%)
Apr 01, 2011 7.760 7.900 7.760 7.810 18,510 -0.05(-0.64%)
Mar 31, 2011 7.870 7.870 7.760 7.860 21,227 +0.03(+0.38%)
Mar 30, 2011 7.830 7.830 7.830 7.830 11,806 +0.14(+1.82%)
Mar 29, 2011 7.660 7.740 7.660 7.690 29,849 -0.13(-1.66%)
Mar 28, 2011 7.980 7.980 7.790 7.820 44,935 -0.05(-0.64%)
Mar 25, 2011 7.860 8.020 7.860 7.870 12,971 -0.35(-4.26%)
Mar 24, 2011 7.930 8.220 7.930 8.220 11,003 +0.08(+0.98%)
Mar 23, 2011 7.900 8.140 7.900 8.140 47,202 -0.06(-0.73%)
Mar 22, 2011 8.000 8.200 8.000 8.200 14,587 -0.15(-1.80%)
Mar 21, 2011 8.250 8.350 8.150 8.350 26,072 +0.45(+5.70%)
Mar 18, 2011 7.730 7.950 7.730 7.900 27,093 -0.10(-1.25%)
Mar 17, 2011 7.800 8.000 7.800 8.000 98,155 +0.36(+4.71%)
Mar 16, 2011 7.640 7.810 7.640 7.640 87,921 -0.15(-1.93%)
Mar 15, 2011 7.370 7.790 7.050 7.790 1,401,830 +0.02(+0.26%)
Mar 14, 2011 7.940 7.940 7.760 7.770 10,914 -0.42(-5.13%)
Mar 11, 2011 8.530 8.530 8.180 8.190 17,391 -0.15(-1.80%)
Mar 10, 2011 8.360 8.500 8.340 8.340 16,734 -0.09(-1.07%)
Mar 09, 2011 8.580 8.580 8.420 8.430 17,193 +0.01(+0.12%)
Mar 08, 2011 8.300 8.440 8.300 8.420 19,032 -0.29(-3.33%)
Mar 07, 2011 8.730 8.730 8.540 8.710 12,898 +0.13(+1.52%)
Mar 04, 2011 8.720 8.720 8.520 8.580 20,207 -0.12(-1.38%)
Mar 03, 2011 8.830 8.830 8.640 8.700 32,193 -0.09(-1.02%)
Mar 02, 2011 8.660 8.830 8.660 8.790 19,696 -0.10(-1.12%)
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.