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 30, 2016 3.420 3.450 3.420 3.448 2,493 -0.06(-1.77%)
Jun 29, 2016 3.480 3.510 3.470 3.510 9,990 +0.08(+2.33%)
Jun 28, 2016 3.390 3.430 3.390 3.430 3,740 +0.03(+0.88%)
Jun 27, 2016 3.410 3.410 3.390 3.400 6,728 -0.19(-5.29%)
Jun 24, 2016 3.550 3.590 3.550 3.590 6,163 -0.08(-2.18%)
Jun 23, 2016 3.670 3.710 3.670 3.670 5,569 +0.17(+4.86%)
Jun 22, 2016 3.540 3.540 3.500 3.500 1,056 -0.08(-2.23%)
Jun 21, 2016 3.580 3.580 3.580 3.580 163 +0.01(+0.28%)
Jun 20, 2016 3.590 3.590 3.570 3.570 7,720 +0.11(+3.18%)
Jun 17, 2016 3.400 3.460 3.400 3.460 6,275 +0.00(+0.00%)
Jun 16, 2016 3.470 3.470 3.450 3.460 1,398 -0.06(-1.56%)
Jun 15, 2016 3.540 3.540 3.515 3.515 1,859 -0.30(-7.98%)
Jun 07, 2016 3.820 3.820 3.820 0 +0.16(+4.37%)
Jun 03, 2016 3.660 3.660 3.660 0 -0.09(-2.40%)
Jun 01, 2016 3.750 3.750 3.750 68 -0.03(-0.79%)
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%)
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.