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 (%)
Sep 30, 2009 7.660 7.670 7.600 7.630 62,071 -0.03(-0.39%)
Sep 29, 2009 7.750 7.880 7.650 7.660 547,258 -0.15(-1.92%)
Sep 28, 2009 7.770 7.920 7.770 7.810 26,215 -0.23(-2.86%)
Sep 25, 2009 7.800 8.100 7.800 8.040 274,155 +0.05(+0.63%)
Sep 24, 2009 8.000 8.080 7.990 7.990 1,135,291 -0.13(-1.60%)
Sep 23, 2009 8.090 8.200 8.080 8.120 193,744 -0.08(-0.98%)
Sep 22, 2009 8.200 8.410 8.190 8.200 30,981 +0.00(+0.00%)
Sep 21, 2009 8.030 8.250 8.020 8.200 116,251 +0.03(+0.37%)
Sep 18, 2009 8.140 8.220 8.140 8.170 79,976 -0.10(-1.21%)
Sep 17, 2009 8.250 8.400 8.190 8.270 117,683 -0.11(-1.31%)
Sep 16, 2009 8.490 8.490 8.320 8.380 17,910 -0.08(-0.95%)
Sep 15, 2009 8.560 8.560 8.380 8.460 2,466 -0.13(-1.51%)
Sep 14, 2009 8.520 8.720 8.520 8.590 5,373 +0.09(+1.06%)
Sep 11, 2009 8.650 8.650 8.480 8.500 3,100 -0.06(-0.70%)
Sep 10, 2009 8.630 8.640 8.460 8.560 5,323 +0.21(+2.51%)
Sep 09, 2009 8.350 8.440 8.350 8.350 5,092 +0.06(+0.72%)
Sep 08, 2009 8.240 8.410 8.240 8.290 6,277 +0.08(+0.97%)
Sep 04, 2009 8.140 8.350 8.140 8.210 4,224 -0.23(-2.73%)
Sep 03, 2009 8.400 8.500 8.400 8.440 5,189 -0.11(-1.29%)
Sep 02, 2009 8.360 8.550 8.360 8.550 3,551 +0.08(+0.94%)
Sep 01, 2009 8.580 8.670 8.470 8.470 13,132 -0.10(-1.17%)
Aug 31, 2009 8.550 8.700 8.550 8.570 5,526 +0.06(+0.71%)
Aug 28, 2009 8.350 8.720 8.350 8.510 4,967 -0.03(-0.35%)
Aug 27, 2009 8.460 8.640 8.460 8.540 3,664 -0.05(-0.58%)
Aug 26, 2009 8.740 8.740 8.560 8.590 41,755 +0.09(+1.06%)
Aug 25, 2009 8.650 8.650 8.500 8.500 218,892 -0.05(-0.58%)
Aug 24, 2009 8.590 8.590 8.380 8.550 228,014 +0.01(+0.12%)
Aug 21, 2009 8.350 8.660 8.350 8.540 5,367 +0.08(+0.95%)
Aug 20, 2009 8.300 8.590 8.300 8.460 4,271 +0.01(+0.12%)
Aug 19, 2009 8.300 8.620 8.300 8.450 18,257 +0.02(+0.24%)
Aug 18, 2009 8.360 8.580 8.350 8.430 7,485 +0.10(+1.20%)
Aug 17, 2009 8.590 8.590 8.330 8.330 6,888 -0.27(-3.14%)
Aug 14, 2009 8.730 8.730 8.430 8.600 4,638 +0.05(+0.58%)
Aug 13, 2009 8.530 8.780 8.500 8.550 4,065 -0.10(-1.16%)
Aug 12, 2009 8.320 8.650 8.320 8.650 2,411 -0.05(-0.57%)
Aug 11, 2009 8.480 8.700 8.480 8.700 1,066 +0.22(+2.59%)
Aug 10, 2009 8.700 8.700 8.400 8.480 3,425 -0.12(-1.40%)
Aug 07, 2009 8.600 8.600 8.340 8.600 2,323 +0.18(+2.14%)
Aug 06, 2009 8.700 8.700 8.380 8.420 3,344 -0.23(-2.66%)
Aug 05, 2009 8.600 8.840 8.600 8.650 3,889 -0.19(-2.15%)
Aug 04, 2009 8.700 8.850 8.700 8.840 5,951 +0.41(+4.86%)
Aug 03, 2009 8.500 8.590 8.380 8.430 5,062 -0.07(-0.82%)
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%)
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.