Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Yusen ADR (OP: NPNYY )

6.250 +0.080 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2009 8.650 8.650 8.300 8.300 3,837 +0.23(+2.85%)
Apr 30, 2009 8.350 8.350 8.060 8.070 4,903 +0.03(+0.37%)
Apr 29, 2009 7.880 8.290 7.880 8.040 5,639 +0.04(+0.50%)
Apr 28, 2009 7.910 8.210 7.910 8.000 2,055 -0.88(-9.91%)
Apr 27, 2009 8.940 8.940 8.690 8.880 9,995 -0.20(-2.20%)
Apr 24, 2009 9.050 9.080 9.050 9.080 575 +0.14(+1.57%)
Apr 23, 2009 9.180 9.180 8.860 8.940 2,718 -0.19(-2.08%)
Apr 22, 2009 9.330 9.330 9.130 9.130 1,132 +0.16(+1.78%)
Apr 21, 2009 8.700 8.970 8.700 8.970 5,816 -0.37(-3.96%)
Apr 20, 2009 9.200 9.380 9.200 9.340 3,505 +0.16(+1.74%)
Apr 17, 2009 9.100 9.440 9.100 9.180 3,676 -0.06(-0.65%)
Apr 16, 2009 8.980 9.240 8.980 9.240 2,148 +0.28(+3.12%)
Apr 15, 2009 9.080 9.080 8.880 8.960 1,790 +0.08(+0.90%)
Apr 14, 2009 8.700 8.890 8.670 8.880 8,109 -0.35(-3.79%)
Apr 13, 2009 8.900 9.230 8.900 9.230 5,382 +0.53(+6.09%)
Apr 09, 2009 8.420 8.700 8.420 8.700 11,599 +0.57(+7.01%)
Apr 08, 2009 8.070 8.300 8.070 8.130 3,908 +0.00(+0.00%)
Apr 07, 2009 8.320 8.320 8.090 8.130 2,784 -0.13(-1.57%)
Apr 06, 2009 8.100 8.300 8.100 8.260 5,620 +0.02(+0.24%)
Apr 03, 2009 8.400 8.420 8.200 8.240 2,535 -0.18(-2.14%)
Apr 02, 2009 8.210 8.600 8.210 8.420 8,331 +0.34(+4.21%)
Apr 01, 2009 7.750 8.080 7.750 8.080 6,616 +0.28(+3.59%)
Mar 31, 2009 7.590 7.800 7.590 7.800 12,806 -0.04(-0.51%)
Mar 30, 2009 7.830 7.980 7.830 7.840 6,549 -0.87(-9.99%)
Mar 26, 2009 8.650 8.950 8.650 8.710 5,824 -0.01(-0.11%)
Mar 25, 2009 8.540 8.850 8.540 8.720 5,761 +0.30(+3.56%)
Mar 24, 2009 8.250 8.500 8.250 8.420 4,205 -0.03(-0.36%)
Mar 23, 2009 8.250 8.530 8.250 8.450 8,602 +0.57(+7.23%)
Mar 20, 2009 7.950 7.950 7.800 7.880 14,843 -0.17(-2.11%)
Mar 19, 2009 8.140 8.150 7.950 8.050 14,132 -0.08(-0.98%)
Mar 18, 2009 7.800 8.400 7.770 8.130 21,494 +0.20(+2.52%)
Mar 17, 2009 7.900 7.950 7.660 7.930 14,217 +0.13(+1.67%)
Mar 16, 2009 7.670 8.000 7.670 7.800 22,707 +0.30(+4.00%)
Mar 13, 2009 7.460 7.670 7.460 7.500 12,959 -0.10(-1.32%)
Mar 12, 2009 7.350 7.700 7.350 7.600 14,771 -0.15(-1.94%)
Mar 11, 2009 7.700 7.920 7.700 7.750 4,985 -0.20(-2.52%)
Mar 10, 2009 7.500 7.950 7.500 7.950 13,358 +0.50(+6.71%)
Mar 09, 2009 7.500 7.650 7.450 7.450 12,233 -0.05(-0.67%)
Mar 06, 2009 7.560 7.620 7.500 7.500 14,970 -0.45(-5.66%)
Mar 05, 2009 7.940 8.250 7.920 7.950 16,170 +0.20(+2.58%)
Mar 04, 2009 7.950 7.950 7.660 7.750 11,284 -0.05(-0.64%)
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.