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 (%)
Jul 31, 2009 8.650 8.650 8.360 8.500 4,264 +0.10(+1.19%)
Jul 30, 2009 8.160 8.570 8.160 8.400 36,228 +0.12(+1.45%)
Jul 29, 2009 8.400 8.400 8.200 8.280 2,288 -0.22(-2.59%)
Jul 28, 2009 8.610 8.610 8.410 8.500 4,188 +0.25(+3.03%)
Jul 27, 2009 8.450 8.450 8.250 8.250 8,902 -0.64(-7.20%)
Jul 24, 2009 8.710 9.000 8.710 8.890 2,162 +0.32(+3.73%)
Jul 23, 2009 8.600 8.650 8.500 8.570 4,815 +0.04(+0.47%)
Jul 22, 2009 8.450 8.530 8.450 8.530 836 -0.05(-0.58%)
Jul 21, 2009 8.670 8.670 8.520 8.580 9,482 +0.03(+0.35%)
Jul 20, 2009 8.650 8.650 8.520 8.550 1,327 +0.10(+1.18%)
Jul 17, 2009 8.630 8.630 8.320 8.450 5,022 -0.08(-0.94%)
Jul 16, 2009 8.350 8.620 8.350 8.530 1,642 -0.05(-0.58%)
Jul 15, 2009 8.450 8.680 8.450 8.580 5,386 +0.28(+3.37%)
Jul 14, 2009 8.320 8.380 8.230 8.300 44,167 +0.06(+0.73%)
Jul 13, 2009 7.990 8.300 7.990 8.240 3,304 +0.12(+1.48%)
Jul 10, 2009 8.070 8.130 8.070 8.120 2,604 -0.30(-3.56%)
Jul 09, 2009 8.300 8.630 8.300 8.420 4,730 +0.06(+0.72%)
Jul 08, 2009 8.200 8.500 8.200 8.360 4,889 +0.28(+3.47%)
Jul 07, 2009 8.070 8.270 8.070 8.080 1,738 -0.15(-1.82%)
Jul 06, 2009 8.190 8.460 8.190 8.230 42,969 -0.22(-2.60%)
Jul 02, 2009 8.550 8.550 8.400 8.450 11,281 -0.24(-2.76%)
Jul 01, 2009 8.460 8.720 8.460 8.690 3,384 +0.09(+1.05%)
Jun 30, 2009 8.730 8.730 8.530 8.600 30,634 -0.06(-0.69%)
Jun 29, 2009 8.850 8.850 8.580 8.660 4,780 -0.32(-3.56%)
Jun 26, 2009 8.700 9.030 8.700 8.980 4,743 +0.13(+1.47%)
Jun 25, 2009 8.750 8.850 8.750 8.850 10,325 +0.09(+1.03%)
Jun 24, 2009 8.800 8.950 8.760 8.760 47,615 +0.06(+0.69%)
Jun 23, 2009 8.460 8.820 8.460 8.700 2,809 +0.15(+1.75%)
Jun 22, 2009 8.600 8.950 8.510 8.550 30,095 -0.32(-3.61%)
Jun 19, 2009 9.000 9.000 8.770 8.870 5,516 -0.04(-0.45%)
Jun 18, 2009 9.000 9.000 8.820 8.910 18,528 -0.20(-2.20%)
Jun 17, 2009 9.050 9.170 9.040 9.110 9,003 +0.06(+0.66%)
Jun 16, 2009 9.100 9.130 9.050 9.050 13,093 -0.11(-1.20%)
Jun 15, 2009 9.250 9.430 9.130 9.160 3,744 -0.25(-2.66%)
Jun 12, 2009 9.370 9.610 9.370 9.410 2,599 +0.01(+0.11%)
Jun 11, 2009 9.450 9.500 9.220 9.400 14,264 +0.15(+1.62%)
Jun 10, 2009 9.450 9.450 9.120 9.250 10,115 +0.24(+2.66%)
Jun 09, 2009 9.080 9.080 8.920 9.010 12,682 -0.04(-0.44%)
Jun 08, 2009 9.000 9.100 8.940 9.050 1,336 -0.05(-0.55%)
Jun 05, 2009 9.300 9.300 9.100 9.100 1,760 -0.16(-1.73%)
Jun 04, 2009 9.400 9.400 9.240 9.260 4,946 -0.25(-2.63%)
Jun 03, 2009 9.520 9.750 9.450 9.510 147,139 -0.45(-4.52%)
Jun 02, 2009 9.980 9.980 9.700 9.960 3,602 -0.06(-0.60%)
Jun 01, 2009 9.900 10.02 9.900 10.02 1,904 +0.47(+4.92%)
May 29, 2009 9.690 9.690 9.550 9.550 6,335 +0.59(+6.58%)
May 28, 2009 8.800 9.100 8.800 8.960 8,997 +0.05(+0.56%)
May 27, 2009 9.030 9.200 8.910 8.910 5,266 -0.15(-1.66%)
May 26, 2009 9.060 9.170 9.060 9.060 3,249 -0.04(-0.44%)
May 22, 2009 9.300 9.300 9.100 9.100 3,474 +0.17(+1.90%)
May 21, 2009 8.900 9.040 8.900 8.930 3,172 -0.27(-2.93%)
May 20, 2009 8.950 9.300 8.950 9.200 6,636 +0.42(+4.78%)
May 19, 2009 8.650 9.030 8.650 8.780 126,313 -0.10(-1.13%)
May 18, 2009 8.950 8.950 8.730 8.880 5,777 +0.10(+1.14%)
May 15, 2009 8.700 9.000 8.700 8.780 3,601 +0.08(+0.92%)
May 14, 2009 8.620 8.800 8.620 8.700 2,915 -0.24(-2.68%)
May 13, 2009 8.900 9.020 8.800 8.940 12,965 -0.04(-0.45%)
May 12, 2009 8.860 9.140 8.860 8.980 3,853 -0.32(-3.44%)
May 11, 2009 9.200 9.300 9.160 9.300 4,846 +0.10(+1.09%)
May 08, 2009 9.050 9.200 9.050 9.200 1,495 +0.04(+0.44%)
May 07, 2009 9.130 9.300 9.060 9.160 8,038 +0.17(+1.89%)
May 06, 2009 8.660 9.020 8.660 8.990 38,199 +0.33(+3.81%)
May 05, 2009 8.800 8.850 8.660 8.660 2,978 -0.09(-1.03%)
May 04, 2009 8.310 8.750 8.310 8.750 853 +0.45(+5.42%)
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.