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 (%)
Jun 29, 2018 3.965 3.965 3.890 3.960 3,196 -0.01(-0.25%)
Jun 28, 2018 3.990 3.990 3.970 3.970 1,007 +0.03(+0.76%)
Jun 27, 2018 3.890 3.980 3.890 3.940 4,107 -0.07(-1.87%)
Jun 26, 2018 4.015 4.015 4.015 4.015 137 +0.12(+3.21%)
Jun 25, 2018 4.000 4.000 3.890 3.890 2,418 -0.11(-2.75%)
Jun 22, 2018 4.050 4.050 3.913 4.000 2,097 -0.05(-1.23%)
Jun 21, 2018 3.920 4.050 3.920 4.050 1,488 +0.11(+2.79%)
Jun 20, 2018 3.940 3.940 3.940 3.940 1,104 -0.11(-2.72%)
Jun 19, 2018 4.050 4.050 4.050 4.050 1,156 -0.04(-0.98%)
Jun 18, 2018 3.980 4.090 3.980 4.090 954 -0.21(-4.88%)
Jun 15, 2018 4.300 4.300 4.300 4.300 213 +0.11(+2.69%)
Jun 13, 2018 4.188 4.188 4.188 16 +0.11(+2.63%)
Jun 12, 2018 4.090 4.090 4.080 4.080 900 -0.12(-2.86%)
Jun 08, 2018 4.200 4.200 4.200 10 +0.00(+0.00%)
Jun 07, 2018 4.350 4.350 4.170 4.200 4,578 +0.11(+2.69%)
Jun 05, 2018 4.090 4.090 4.090 0 -0.03(-0.73%)
Jun 04, 2018 4.180 4.180 4.120 4.120 1,050 -0.04(-0.96%)
May 31, 2018 4.160 4.160 4.160 2 +0.06(+1.46%)
May 29, 2018 4.100 4.100 4.100 11 -0.05(-1.20%)
May 25, 2018 4.150 4.150 4.150 0 -0.14(-3.21%)
May 24, 2018 4.100 4.300 4.100 4.287 2,922 +0.07(+1.60%)
May 23, 2018 4.220 4.220 4.220 4.220 981 -0.23(-5.17%)
May 18, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
May 17, 2018 4.330 4.450 4.330 4.450 1,180 +0.02(+0.34%)
May 16, 2018 4.435 4.435 4.435 4.435 7,245 -0.05(-1.00%)
May 15, 2018 4.480 4.480 4.480 4.480 167 +0.03(+0.67%)
May 14, 2018 4.450 4.450 4.450 4.450 135 +0.11(+2.53%)
May 09, 2018 4.340 4.340 4.340 0 -0.01(-0.23%)
May 08, 2018 4.350 4.350 4.350 4.350 417 -0.13(-2.90%)
May 03, 2018 4.480 4.480 4.480 0 -0.04(-0.88%)
May 02, 2018 4.550 4.550 4.440 4.520 2,652 +0.01(+0.22%)
May 01, 2018 4.510 4.510 4.510 4.510 1,143 +0.25(+5.87%)
Apr 30, 2018 4.260 4.260 4.260 4.260 230 -0.01(-0.23%)
Apr 27, 2018 4.270 4.270 4.270 4.270 116 +0.06(+1.43%)
Apr 26, 2018 4.210 4.210 4.210 4.210 882 -0.04(-0.94%)
Apr 24, 2018 4.250 4.250 4.250 3 +0.00(+0.00%)
Apr 23, 2018 4.300 4.300 4.250 4.250 1,208 +0.17(+4.17%)
Apr 18, 2018 4.080 4.080 4.080 2 +0.13(+3.29%)
Apr 17, 2018 4.102 4.102 3.950 3.950 1,287 -0.12(-2.95%)
Apr 16, 2018 4.070 4.070 4.070 4.070 1,739 +0.07(+1.75%)
Apr 13, 2018 4.070 4.070 4.000 4.000 1,770 +0.03(+0.76%)
Apr 12, 2018 3.870 3.970 3.870 3.970 4,547 -0.12(-2.93%)
Apr 11, 2018 4.020 4.090 4.020 4.090 837 +0.06(+1.49%)
Apr 10, 2018 3.950 4.030 3.950 4.030 1,622 +0.06(+1.51%)
Apr 09, 2018 3.870 3.970 3.870 3.970 3,561 +0.02(+0.51%)
Apr 06, 2018 3.950 3.950 3.950 3.950 1,507 +0.12(+3.13%)
Apr 05, 2018 3.850 3.850 3.830 3.830 10,495 +0.02(+0.52%)
Apr 04, 2018 3.810 3.810 3.810 3.810 267 -0.24(-5.93%)
Apr 03, 2018 3.980 4.050 3.980 4.050 5,282 -0.05(-1.22%)
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.