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 UNCHANGED
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 31, 2023 4.170 4.303 4.170 4.210 252,129 -0.01(-0.24%)
May 30, 2023 4.285 4.330 4.220 4.220 57,476 +0.06(+1.44%)
May 26, 2023 4.320 4.320 4.140 4.160 66,192 -0.12(-2.80%)
May 25, 2023 4.250 4.390 4.230 4.280 96,649 -0.04(-0.93%)
May 24, 2023 4.380 4.470 4.320 4.320 35,267 -0.09(-2.04%)
May 23, 2023 4.450 4.494 4.380 4.410 41,671 -0.03(-0.68%)
May 22, 2023 4.380 4.520 4.300 4.440 37,941 +0.04(+0.91%)
May 19, 2023 4.310 4.455 4.310 4.400 38,120 +0.00(+0.00%)
May 18, 2023 4.330 4.430 4.330 4.400 46,452 +0.04(+0.92%)
May 17, 2023 4.500 4.500 4.340 4.360 28,276 -0.06(-1.47%)
May 16, 2023 4.500 4.600 4.380 4.425 61,931 -0.11(-2.43%)
May 15, 2023 4.640 4.640 4.470 4.535 30,738 -0.05(-1.20%)
May 12, 2023 4.620 4.730 4.565 4.590 23,790 -0.07(-1.50%)
May 11, 2023 4.660 4.670 4.630 4.660 52,957 -0.10(-2.10%)
May 10, 2023 4.670 4.840 4.670 4.760 44,033 +0.11(+2.37%)
May 09, 2023 4.600 4.719 4.600 4.650 53,681 +0.04(+0.87%)
May 08, 2023 4.570 4.750 4.570 4.610 33,315 +0.03(+0.66%)
May 05, 2023 4.480 4.680 4.480 4.580 51,963 +0.05(+1.10%)
May 04, 2023 4.650 4.650 4.440 4.530 76,482 +0.01(+0.22%)
May 03, 2023 4.415 4.630 4.415 4.520 47,881 -0.04(-0.88%)
May 02, 2023 4.540 4.560 4.500 4.560 65,749 +0.01(+0.22%)
May 01, 2023 4.620 4.665 4.540 4.550 36,139 -0.18(-3.81%)
Apr 28, 2023 4.750 4.800 4.720 4.730 115,543 -0.09(-1.87%)
Apr 27, 2023 4.900 4.900 4.760 4.820 28,262 +0.01(+0.21%)
Apr 26, 2023 4.800 4.920 4.790 4.810 19,627 -0.05(-1.03%)
Apr 25, 2023 4.930 4.960 4.730 4.860 39,662 -0.12(-2.41%)
Apr 24, 2023 4.970 4.980 4.928 4.980 22,784 -0.11(-2.16%)
Apr 21, 2023 5.130 5.210 5.050 5.090 12,941 +0.00(+0.00%)
Apr 20, 2023 5.010 5.120 5.000 5.090 53,246 -0.04(-0.78%)
Apr 19, 2023 5.085 5.220 5.075 5.130 16,674 -0.07(-1.35%)
Apr 18, 2023 5.200 5.200 5.180 5.200 17,326 +0.02(+0.39%)
Apr 17, 2023 5.260 5.260 5.040 5.180 19,187 +0.06(+1.17%)
Apr 14, 2023 5.145 5.145 5.066 5.120 11,213 -0.02(-0.39%)
Apr 13, 2023 5.020 5.190 5.020 5.140 15,043 +0.03(+0.59%)
Apr 12, 2023 5.000 5.115 5.000 5.110 27,520 +0.13(+2.61%)
Apr 11, 2023 4.960 4.980 4.850 4.980 54,162 +0.07(+1.48%)
Apr 10, 2023 4.852 4.930 4.850 4.907 42,068 +0.15(+3.10%)
Apr 06, 2023 4.755 4.830 4.710 4.760 9,574 -0.08(-1.75%)
Apr 05, 2023 4.880 4.880 4.845 4.845 33,580 +0.04(+0.83%)
Apr 04, 2023 4.670 4.880 4.670 4.805 77,057 +0.18(+4.00%)
Apr 03, 2023 4.510 4.680 4.510 4.620 49,742 -0.06(-1.28%)
Mar 31, 2023 4.780 4.780 4.645 4.680 40,421 -0.27(-5.36%)
Mar 30, 2023 4.960 4.960 4.902 4.945 8,831 -0.01(-0.30%)
Mar 29, 2023 4.910 5.040 4.910 4.960 18,280 -0.03(-0.60%)
Mar 28, 2023 4.910 5.080 4.910 4.990 14,652 -0.05(-0.99%)
Mar 27, 2023 5.080 5.080 5.020 5.040 13,434 -0.04(-0.79%)
Mar 24, 2023 5.069 5.080 4.995 5.080 8,344 +0.06(+1.20%)
Mar 23, 2023 5.030 5.060 5.000 5.020 38,674 -0.02(-0.40%)
Mar 22, 2023 4.950 5.050 4.900 5.040 39,165 +0.13(+2.65%)
Mar 21, 2023 4.990 4.990 4.910 4.910 87,375 -0.03(-0.61%)
Mar 20, 2023 4.950 5.000 4.890 4.940 14,849 -0.07(-1.40%)
Mar 17, 2023 5.070 5.100 5.010 5.010 24,652 -0.09(-1.76%)
Mar 16, 2023 5.060 5.100 4.990 5.100 41,138 +0.08(+1.59%)
Mar 15, 2023 5.070 5.070 5.020 5.020 26,965 +0.02(+0.40%)
Mar 14, 2023 5.050 5.050 4.990 5.000 28,686 -0.08(-1.48%)
Mar 13, 2023 5.020 5.150 4.920 5.075 17,029 +0.00(+0.10%)
Mar 10, 2023 5.140 5.140 5.040 5.070 94,671 -0.40(-7.31%)
Mar 09, 2023 5.468 5.470 5.290 5.470 20,131 +0.22(+4.29%)
Mar 08, 2023 5.200 5.280 5.200 5.245 43,438 +0.04(+0.87%)
Mar 07, 2023 5.140 5.230 5.080 5.200 31,972 -0.04(-0.76%)
Mar 06, 2023 5.270 5.280 5.240 5.240 15,348 -0.01(-0.19%)
Mar 03, 2023 5.200 5.250 5.170 5.250 22,479 +0.10(+1.94%)
Mar 02, 2023 5.145 5.190 5.100 5.150 43,319 +0.02(+0.39%)
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.