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 28, 2021 8.390 8.410 8.380 8.390 1,493 +0.15(+1.82%)
May 27, 2021 8.260 8.260 8.020 8.240 863 -0.04(-0.46%)
May 26, 2021 8.282 8.350 8.230 8.278 2,496 +0.06(+0.71%)
May 25, 2021 8.328 8.328 8.220 8.220 14,407 -0.28(-3.29%)
May 24, 2021 8.495 8.690 8.300 8.500 1,777 +0.50(+6.25%)
May 21, 2021 8.240 8.240 8.000 8.000 1,269 -0.30(-3.61%)
May 20, 2021 8.162 8.300 8.150 8.300 1,885 +0.38(+4.80%)
May 19, 2021 7.918 8.200 7.840 7.920 37,041 -0.24(-2.94%)
May 18, 2021 8.050 8.376 8.050 8.160 18,361 +0.22(+2.77%)
May 17, 2021 8.090 8.090 7.940 7.940 13,929 +0.08(+0.97%)
May 14, 2021 7.930 7.930 7.864 7.864 583 +0.07(+0.89%)
May 13, 2021 7.785 8.010 7.785 7.795 1,931 -0.01(-0.07%)
May 12, 2021 7.933 7.980 7.600 7.801 8,951 -0.53(-6.34%)
May 11, 2021 8.334 8.334 8.140 8.328 2,741 +0.13(+1.56%)
May 10, 2021 8.430 8.430 8.200 8.200 8,250 -0.48(-5.53%)
May 07, 2021 8.622 8.700 8.510 8.680 8,432 +0.39(+4.70%)
May 06, 2021 8.287 8.350 8.250 8.290 1,059 +0.15(+1.89%)
May 05, 2021 7.885 8.137 7.885 8.137 574 +0.20(+2.58%)
May 04, 2021 7.925 7.950 7.925 7.932 1,257 -0.14(-1.80%)
May 03, 2021 7.980 8.260 7.945 8.077 4,211 +0.02(+0.21%)
Apr 30, 2021 7.813 8.140 7.813 8.060 11,000 +0.01(+0.12%)
Apr 29, 2021 7.600 8.050 7.600 8.050 6,765 +0.42(+5.50%)
Apr 28, 2021 7.680 7.680 7.550 7.630 4,504 +0.03(+0.39%)
Apr 27, 2021 7.701 7.800 7.470 7.600 1,514 -0.08(-0.98%)
Apr 26, 2021 7.674 7.798 7.674 7.675 3,388 +0.11(+1.45%)
Apr 23, 2021 7.540 7.620 7.470 7.565 3,200 +0.03(+0.33%)
Apr 22, 2021 7.540 7.540 7.400 7.540 63,143 +0.29(+4.00%)
Apr 21, 2021 7.290 7.420 7.186 7.250 117,156 -0.17(-2.23%)
Apr 20, 2021 7.205 7.416 7.119 7.416 1,847 +0.24(+3.35%)
Apr 19, 2021 7.175 7.175 6.920 7.175 691 -0.11(-1.44%)
Apr 16, 2021 7.080 7.310 7.080 7.280 5,400 -0.03(-0.41%)
Apr 15, 2021 6.990 7.315 6.990 7.310 1,682 +0.29(+4.13%)
Apr 14, 2021 7.100 7.100 6.920 7.020 2,700 -0.22(-3.04%)
Apr 13, 2021 7.370 7.370 7.240 7.240 822 +0.00(+0.07%)
Apr 12, 2021 7.250 7.275 7.154 7.235 1,709 -0.34(-4.49%)
Apr 09, 2021 7.650 7.770 7.575 7.575 2,900 +0.06(+0.80%)
Apr 08, 2021 7.550 7.560 7.360 7.515 5,995 +0.10(+1.42%)
Apr 07, 2021 7.255 7.410 7.255 7.410 376 +0.31(+4.37%)
Apr 06, 2021 7.100 7.140 7.100 7.100 1,797 -0.22(-3.01%)
Apr 05, 2021 7.032 7.320 7.032 7.320 653 +0.45(+6.55%)
Apr 01, 2021 6.582 6.920 6.582 6.870 5,700 -0.18(-2.55%)
Mar 31, 2021 7.040 7.050 7.040 7.050 18,380 -0.13(-1.81%)
Mar 30, 2021 7.210 7.210 7.080 7.180 1,798 +0.18(+2.57%)
Mar 29, 2021 7.010 7.070 6.790 7.000 2,443 -0.25(-3.38%)
Mar 26, 2021 7.260 7.260 7.245 7.245 400 +0.13(+1.83%)
Mar 25, 2021 7.110 7.240 6.940 7.115 9,462 +0.11(+1.50%)
Mar 24, 2021 7.010 7.010 7.010 7.010 1,937 -0.17(-2.37%)
Mar 23, 2021 7.460 7.460 7.180 7.180 1,484 -0.33(-4.39%)
Mar 22, 2021 7.350 7.510 7.350 7.510 648 +0.35(+4.96%)
Mar 19, 2021 7.208 7.208 6.970 7.155 3,500 +0.36(+5.22%)
Mar 18, 2021 7.069 7.080 6.800 6.800 2,487 -0.24(-3.41%)
Mar 17, 2021 6.875 7.040 6.875 7.040 6,622 +0.09(+1.37%)
Mar 16, 2021 6.740 7.085 6.740 6.945 11,150 +0.15(+2.22%)
Mar 15, 2021 6.794 6.794 6.794 6.794 212 +0.39(+6.16%)
Mar 12, 2021 6.600 6.600 6.360 6.400 1,000 +0.16(+2.48%)
Mar 11, 2021 6.325 6.410 6.060 6.245 3,880 +0.44(+7.49%)
Mar 10, 2021 6.020 6.020 5.810 5.810 1,318 -0.04(-0.68%)
Mar 09, 2021 5.780 5.914 5.780 5.850 1,549 -0.14(-2.34%)
Mar 08, 2021 5.990 5.990 5.990 5.990 419 +0.14(+2.39%)
Mar 05, 2021 6.010 6.010 5.845 5.850 1,000 +0.15(+2.63%)
Mar 04, 2021 6.030 6.090 5.700 5.700 648 -0.11(-1.96%)
Mar 03, 2021 5.814 5.814 5.814 5.814 252 -0.01(-0.10%)
Mar 02, 2021 5.635 5.820 5.635 5.820 442 +0.18(+3.19%)
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.