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 (%)
Jun 30, 2021 10.34 10.34 10.15 10.26 12,019 +0.12(+1.18%)
Jun 29, 2021 10.12 10.43 10.12 10.14 2,269 -0.25(-2.41%)
Jun 28, 2021 10.23 10.39 10.16 10.39 1,020 +0.28(+2.72%)
Jun 25, 2021 10.29 10.29 10.12 10.12 4,264 -0.12(-1.12%)
Jun 24, 2021 10.09 10.23 10.09 10.23 3,162 +0.21(+2.10%)
Jun 23, 2021 10.25 10.25 10.02 10.02 2,175 -0.26(-2.50%)
Jun 22, 2021 10.05 10.28 10.05 10.28 4,612 +0.54(+5.51%)
Jun 21, 2021 9.680 9.849 9.680 9.740 21,619 +0.31(+3.34%)
Jun 18, 2021 9.469 9.469 9.290 9.425 1,282 -0.69(-6.87%)
Jun 17, 2021 10.27 10.27 10.12 10.12 4,558 -0.02(-0.15%)
Jun 16, 2021 10.25 10.25 10.13 10.13 2,809 +0.25(+2.57%)
Jun 15, 2021 9.968 9.968 9.790 9.881 22,282 +0.09(+0.93%)
Jun 14, 2021 9.926 9.926 9.790 9.790 1,847 +0.14(+1.45%)
Jun 11, 2021 9.600 9.650 9.520 9.650 3,877 +0.10(+1.05%)
Jun 10, 2021 9.530 9.550 9.335 9.550 14,675 +0.54(+5.99%)
Jun 09, 2021 9.015 9.208 9.010 9.010 5,259 -0.50(-5.26%)
Jun 08, 2021 9.660 9.660 9.335 9.510 5,713 +0.24(+2.59%)
Jun 07, 2021 9.150 9.270 9.150 9.270 1,256 +0.42(+4.75%)
Jun 04, 2021 8.850 8.850 8.850 8.850 282 +0.22(+2.61%)
Jun 03, 2021 8.615 8.820 8.615 8.625 3,766 -0.21(-2.32%)
Jun 02, 2021 8.881 8.950 8.794 8.830 14,591 +0.24(+2.78%)
Jun 01, 2021 8.600 8.630 8.590 8.591 1,651 +0.20(+2.40%)
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%)
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.