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 31, 2016 3.740 3.780 3.740 3.780 2,910 +0.05(+1.34%)
May 25, 2016 3.730 3.730 3.730 0 -0.07(-1.84%)
May 24, 2016 3.780 3.810 3.780 3.800 2,857 +0.06(+1.60%)
May 23, 2016 3.740 3.740 3.740 3.740 356 -0.04(-1.06%)
May 20, 2016 3.780 3.780 3.770 3.780 1,989 +0.08(+2.16%)
May 19, 2016 3.700 3.700 3.700 3.700 887 -0.12(-3.14%)
May 18, 2016 3.820 3.820 3.820 3.820 892 +0.16(+4.37%)
May 17, 2016 3.740 3.740 3.620 3.660 7,969 +0.07(+1.95%)
May 16, 2016 3.590 3.590 3.590 3.590 171 +0.03(+0.84%)
May 13, 2016 3.640 3.640 3.560 3.560 1,147 -0.21(-5.44%)
May 11, 2016 3.765 3.765 3.765 0 +0.04(+0.94%)
May 10, 2016 3.720 3.730 3.720 3.730 7,728 +0.08(+2.19%)
May 09, 2016 3.697 3.697 3.650 3.650 722 -0.25(-6.41%)
May 06, 2016 3.853 3.900 3.710 3.900 3,203 +0.09(+2.36%)
May 04, 2016 3.810 3.810 3.810 0 -0.09(-2.31%)
May 03, 2016 3.820 3.900 3.820 3.900 2,648 +0.06(+1.56%)
Apr 29, 2016 3.840 3.840 3.840 80 -0.01(-0.26%)
Apr 28, 2016 3.850 3.850 3.850 3.850 969 -0.27(-6.55%)
Apr 26, 2016 4.120 4.120 4.120 0 -0.15(-3.51%)
Apr 21, 2016 4.270 4.270 4.270 0 +0.07(+1.67%)
Apr 19, 2016 4.200 4.200 4.200 0 +0.20(+5.00%)
Apr 18, 2016 4.040 4.040 4.000 4.000 1,481 -0.01(-0.25%)
Apr 15, 2016 4.050 4.050 4.010 4.010 743 -0.09(-2.20%)
Apr 14, 2016 4.050 4.100 4.050 4.100 25,615 +0.15(+3.80%)
Apr 13, 2016 4.000 4.000 3.920 3.950 6,157 +0.02(+0.59%)
Apr 12, 2016 3.890 3.990 3.890 3.927 8,514 +0.14(+3.61%)
Apr 11, 2016 3.860 3.860 3.790 3.790 7,804 +0.07(+1.88%)
Apr 08, 2016 3.720 3.720 3.720 3.720 700 +0.12(+3.33%)
Apr 07, 2016 3.600 3.600 3.600 3.600 1,339 -0.07(-1.91%)
Apr 06, 2016 3.720 3.720 3.640 3.670 3,298 +0.17(+4.86%)
Apr 05, 2016 3.530 3.600 3.490 3.500 5,615 -0.20(-5.41%)
Apr 04, 2016 3.720 3.730 3.700 3.700 912 -0.02(-0.54%)
Apr 01, 2016 3.720 3.720 3.720 3.720 1,834 -0.10(-2.62%)
Mar 31, 2016 3.796 3.820 3.770 3.820 3,842 +0.01(+0.26%)
Mar 30, 2016 3.945 3.990 3.810 3.810 43,549 -0.14(-3.54%)
Mar 29, 2016 3.900 3.980 3.890 3.950 3,849 +0.20(+5.33%)
Mar 24, 2016 3.750 3.750 3.750 0 -0.21(-5.30%)
Mar 23, 2016 3.940 3.960 3.900 3.960 11,514 -0.01(-0.25%)
Mar 22, 2016 3.980 4.130 3.970 3.970 5,511 -0.03(-0.75%)
Mar 21, 2016 3.990 4.000 3.990 4.000 1,641 -0.09(-2.20%)
Mar 18, 2016 4.067 4.090 3.900 4.090 1,462 +0.13(+3.28%)
Mar 17, 2016 4.040 4.040 3.960 3.960 6,215 -0.01(-0.25%)
Mar 16, 2016 3.940 3.970 3.940 3.970 411 -0.04(-1.00%)
Mar 15, 2016 3.970 4.010 3.950 4.010 16,287 -0.13(-3.14%)
Mar 14, 2016 4.200 4.200 4.140 4.140 36,208 +0.16(+4.02%)
Mar 11, 2016 3.980 3.980 3.980 3.980 2,842 +0.12(+3.11%)
Mar 10, 2016 4.030 4.030 3.860 3.860 25,316 -0.30(-7.21%)
Mar 08, 2016 4.160 4.160 4.160 0 +0.05(+1.22%)
Mar 07, 2016 4.180 4.190 4.110 4.110 15,176 -0.02(-0.48%)
Mar 04, 2016 4.200 4.200 4.130 4.130 23,218 +0.13(+3.25%)
Mar 03, 2016 4.000 4.000 4.000 4.000 1,040 +0.18(+4.71%)
Mar 02, 2016 3.831 3.831 3.820 3.820 711 +0.13(+3.52%)
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.