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

Nippon Yusen ADR (OP: NPNYY )

6.277 -0.083 (-1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2017 3.580 3.584 3.580 3.584 1,196 -0.10(-2.71%)
May 26, 2017 3.684 3.684 3.684 0 +0.00(+0.11%)
May 25, 2017 3.684 3.684 3.680 3.680 4,333 +0.04(+1.10%)
May 24, 2017 3.640 3.640 3.640 3.640 1,430 -0.01(-0.27%)
May 23, 2017 3.652 3.660 3.650 3.650 1,438 -0.10(-2.77%)
May 19, 2017 3.754 3.754 3.754 58 +0.08(+2.29%)
May 18, 2017 3.660 3.686 3.660 3.670 4,447 +0.11(+3.09%)
May 17, 2017 3.570 3.570 3.560 3.560 885 -0.10(-2.73%)
May 16, 2017 3.660 3.660 3.660 3.660 3,309 -0.03(-0.95%)
May 12, 2017 3.695 3.695 3.695 95 -0.08(-1.99%)
May 09, 2017 3.770 3.770 3.770 80 -0.05(-1.31%)
May 04, 2017 3.820 3.820 3.820 0 -0.03(-0.78%)
May 03, 2017 3.855 3.870 3.850 3.850 641 +0.01(+0.18%)
May 02, 2017 3.843 3.843 3.843 3.843 234 -0.08(-1.96%)
May 01, 2017 3.880 3.920 3.880 3.920 601 -0.05(-1.31%)
Apr 28, 2017 3.982 3.982 3.972 3.972 860 -0.04(-0.95%)
Apr 27, 2017 4.010 4.010 4.010 4.010 350 -0.05(-1.28%)
Apr 25, 2017 4.062 4.062 4.062 0 +0.07(+1.80%)
Apr 24, 2017 4.020 4.020 3.990 3.990 17,700 +0.01(+0.25%)
Apr 21, 2017 3.970 3.980 3.970 3.980 17,814 +0.07(+1.79%)
Apr 20, 2017 3.920 3.920 3.910 3.910 1,769 -0.03(-0.87%)
Apr 19, 2017 3.970 3.970 3.945 3.945 871 -0.12(-2.89%)
Apr 18, 2017 4.090 4.090 4.062 4.062 1,295 -0.03(-0.68%)
Apr 17, 2017 4.090 4.090 4.090 4.090 500 +0.04(+0.99%)
Apr 13, 2017 4.044 4.050 4.040 4.050 1,277 +0.02(+0.50%)
Apr 12, 2017 4.020 4.050 4.010 4.030 67,400 +0.01(+0.25%)
Apr 11, 2017 4.060 4.060 4.020 4.020 11,170 -0.07(-1.71%)
Apr 10, 2017 4.110 4.110 4.090 4.090 22,856 +0.00(+0.00%)
Apr 06, 2017 4.090 4.090 4.090 0 -0.23(-5.32%)
Mar 30, 2017 4.320 4.320 4.320 0 -0.03(-0.69%)
Mar 29, 2017 4.390 4.390 4.350 4.350 1,144 +0.04(+0.93%)
Mar 27, 2017 4.310 4.310 4.310 0 -0.07(-1.60%)
Mar 24, 2017 4.380 4.380 4.380 4.380 1,934 -0.04(-0.90%)
Mar 23, 2017 4.400 4.420 4.400 4.420 3,057 -0.10(-2.21%)
Mar 21, 2017 4.520 4.520 4.520 0 -0.17(-3.62%)
Mar 16, 2017 4.690 4.690 4.690 0 +0.23(+5.16%)
Mar 14, 2017 4.460 4.460 4.460 47 +0.01(+0.22%)
Mar 13, 2017 4.480 4.480 4.450 4.450 4,421 +0.05(+1.14%)
Mar 10, 2017 4.530 4.530 4.400 4.400 2,878 -0.12(-2.65%)
Mar 09, 2017 4.520 4.520 4.490 4.520 6,517 -0.06(-1.31%)
Mar 08, 2017 4.579 4.580 4.579 4.580 2,500 +0.02(+0.44%)
Mar 07, 2017 4.560 4.560 4.540 4.560 1,719 +0.02(+0.44%)
Mar 06, 2017 4.519 4.540 4.519 4.540 5,300 +0.09(+2.02%)
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.