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 (%)
Jun 28, 2013 5.310 5.350 5.290 5.290 2,694 -0.03(-0.56%)
Jun 27, 2013 5.240 5.320 5.240 5.320 1,117 +0.04(+0.76%)
Jun 26, 2013 5.310 5.320 5.240 5.280 8,125 -0.07(-1.31%)
Jun 25, 2013 5.330 5.400 5.330 5.350 8,980 +0.12(+2.29%)
Jun 24, 2013 5.270 5.230 5.100 5.230 17,645 -0.04(-0.76%)
Jun 21, 2013 5.200 5.280 5.180 5.270 6,243 +0.08(+1.54%)
Jun 20, 2013 5.240 5.270 5.150 5.190 571,368 -0.19(-3.53%)
Jun 19, 2013 5.470 5.480 5.380 5.380 89,055 +0.00(+0.00%)
Jun 18, 2013 5.270 5.410 5.270 5.380 40,990 +0.15(+2.87%)
Jun 17, 2013 5.300 5.300 5.190 5.230 10,719 +0.15(+2.95%)
Jun 14, 2013 5.190 5.190 5.070 5.080 5,960 -0.32(-5.93%)
Jun 13, 2013 5.200 5.400 5.200 5.400 8,479 +0.25(+4.85%)
Jun 12, 2013 5.270 5.270 5.100 5.150 6,762 +0.04(+0.78%)
Jun 11, 2013 5.150 5.180 5.080 5.110 6,119 -0.11(-2.11%)
Jun 10, 2013 5.180 5.220 5.180 5.220 4,170 +0.01(+0.19%)
Jun 07, 2013 5.250 5.250 5.150 5.210 14,550 +0.12(+2.36%)
Jun 06, 2013 5.040 5.090 4.970 5.090 17,372 -0.07(-1.36%)
Jun 05, 2013 5.200 5.200 5.160 5.160 19,478 -0.16(-3.01%)
Jun 04, 2013 5.370 5.370 5.300 5.320 12,832 +0.17(+3.30%)
Jun 03, 2013 5.070 5.150 5.040 5.150 41,675 +0.04(+0.78%)
May 31, 2013 5.250 5.250 5.110 5.110 11,231 -0.29(-5.37%)
May 30, 2013 5.410 5.440 5.360 5.400 7,185 +0.04(+0.75%)
May 29, 2013 5.390 5.390 5.270 5.360 17,458 -0.09(-1.65%)
May 28, 2013 5.560 5.590 5.450 5.450 7,376 -0.03(-0.55%)
May 24, 2013 5.440 5.480 5.410 5.480 6,769 -0.21(-3.69%)
May 23, 2013 5.580 5.690 5.450 5.690 11,798 -0.08(-1.39%)
May 22, 2013 5.890 5.890 5.770 5.770 7,064 -0.08(-1.37%)
May 21, 2013 5.780 5.850 5.780 5.850 5,969 +0.17(+2.99%)
May 20, 2013 5.660 5.710 5.660 5.680 1,722 +0.50(+9.65%)
May 17, 2013 5.020 5.180 5.020 5.180 7,384 +0.16(+3.19%)
May 16, 2013 5.000 5.020 5.000 5.020 20,931 -0.10(-1.95%)
May 15, 2013 5.110 5.120 5.110 5.120 2,011 -0.03(-0.58%)
May 13, 2013 5.180 5.180 5.110 5.150 4,678 -0.03(-0.58%)
May 10, 2013 5.100 5.180 5.100 5.180 4,775 -0.02(-0.38%)
May 09, 2013 5.090 5.200 5.090 5.200 1,209 -0.14(-2.62%)
May 08, 2013 5.270 5.340 5.270 5.340 6,871 +0.01(+0.19%)
May 07, 2013 5.430 5.430 5.320 5.330 17,904 -0.07(-1.30%)
May 06, 2013 5.390 5.400 5.390 5.400 3,073 -0.02(-0.37%)
May 03, 2013 5.360 5.420 5.340 5.420 24,203 +0.14(+2.65%)
May 02, 2013 5.250 5.280 5.250 5.280 5,671 +0.06(+1.15%)
May 01, 2013 5.210 5.320 5.200 5.220 12,898 +0.06(+1.16%)
Apr 30, 2013 5.220 5.220 5.140 5.160 2,862 +0.01(+0.19%)
Apr 29, 2013 5.080 5.150 5.080 5.150 1,127 +0.05(+0.98%)
Apr 26, 2013 5.130 5.130 5.100 5.100 2,549 -0.09(-1.73%)
Apr 25, 2013 5.240 5.240 5.190 5.190 10,653 -0.06(-1.14%)
Apr 24, 2013 5.350 5.350 5.210 5.250 3,567 +0.12(+2.34%)
Apr 23, 2013 5.050 5.140 5.010 5.130 192,925 +0.15(+3.01%)
Apr 22, 2013 4.920 4.980 4.920 4.980 2,216 -0.09(-1.78%)
Apr 19, 2013 5.000 5.070 5.000 5.070 5,310 +0.16(+3.26%)
Apr 18, 2013 4.850 4.960 4.850 4.910 17,021 -0.13(-2.58%)
Apr 17, 2013 4.960 5.040 4.950 5.040 3,165 +0.03(+0.60%)
Apr 16, 2013 4.900 5.010 4.900 5.010 3,573 +0.06(+1.21%)
Apr 15, 2013 4.980 4.990 4.950 4.950 3,511 -0.09(-1.79%)
Apr 12, 2013 5.010 5.040 5.010 5.040 4,881 +0.11(+2.23%)
Apr 11, 2013 4.900 4.970 4.900 4.930 10,591 -0.04(-0.80%)
Apr 10, 2013 4.950 4.970 4.950 4.970 1,176 +0.03(+0.61%)
Apr 09, 2013 4.900 4.990 4.900 4.940 3,373 -0.10(-1.98%)
Apr 08, 2013 4.990 5.040 4.960 5.040 16,815 +0.14(+2.94%)
Apr 05, 2013 4.810 4.900 4.810 4.896 13,083 -0.09(-1.88%)
Apr 04, 2013 4.950 4.990 4.910 4.990 30,422 +0.30(+6.49%)
Apr 03, 2013 4.730 4.730 4.686 4.686 5,612 -0.16(-3.38%)
Apr 02, 2013 4.750 4.900 4.750 4.850 4,473 -0.02(-0.41%)
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.