$45.77 +2.11 (%) NTT Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTT historical data

Date Open High Low Close Volume
6/27/201646.1046.1845.5345.77589,102
6/24/201643.6344.0143.6143.66338,596
6/23/201643.9344.0543.6043.97227,438
6/22/201643.5343.7043.3443.35160,968
6/21/201643.0943.4243.0543.21280,785
6/20/201642.8343.0742.7242.72254,113
6/17/201642.2642.5942.1442.41523,637
6/16/201642.7443.4142.6943.35545,873
6/15/201642.9643.2442.8642.90307,335
6/14/201642.9343.0142.5842.84516,437
6/13/201643.0043.2442.7542.85211,959
6/10/201643.6543.7743.4243.55196,298
6/9/201644.3344.5244.2744.37102,586
6/8/201644.6844.8244.6244.69136,940
6/7/201644.3144.5144.3144.44138,290
6/6/201644.2344.3244.0044.15200,230
6/3/201643.4643.9843.4643.88484,321
6/2/201643.1143.3943.0443.35273,891
6/1/201643.7043.7443.4943.63151,097
5/31/201643.7943.8943.5643.78228,242
5/27/201643.8944.0243.7943.91223,174
5/26/201644.1144.3944.0644.37187,109
5/25/201644.7445.1044.7444.97183,264
5/24/201643.8444.0543.7144.03243,364
5/23/201643.6643.8243.4343.51245,134
5/20/201643.6243.7443.4743.59211,688
5/19/201643.3543.4243.0743.33607,250
5/18/201643.5644.1543.5543.71372,222
5/17/201644.8945.0244.6044.68319,078
5/16/201646.4446.7746.3946.63165,118
5/13/201646.5846.9946.4346.76175,232
5/12/201646.9947.0646.6046.78548,964
5/11/201647.0547.1846.6746.75181,725
5/10/201646.1446.6346.1346.58187,976
5/9/201645.4845.5945.1345.20194,990
5/6/201645.5345.7745.4045.75159,268
5/5/201645.3545.4445.2145.35129,759
5/4/201645.3345.3745.1645.23154,147
5/3/201645.6445.6545.2245.54276,526
5/2/201644.2846.0543.8946.03636,977
4/29/201644.5744.5944.0444.57339,046
4/28/201644.5644.8844.2444.29224,174
4/27/201644.6344.8044.4444.72207,090
4/26/201644.5844.7644.4544.65372,185
4/25/201644.0844.1443.9444.11267,101
4/22/201645.3945.4445.1745.37127,847
4/21/201645.4445.5345.1345.19129,383
4/20/201645.7845.9545.6745.73154,605
4/19/201646.0946.1745.8745.96224,771
4/18/201645.8746.2545.8046.19375,261
4/15/201645.4345.5945.3045.52805,450
4/14/201645.2545.3545.0845.24353,526
4/13/201644.7144.8844.5844.72581,126
4/12/201643.6643.8943.5843.68196,353
4/11/201644.0344.1443.7143.72244,090
4/8/201643.5343.6643.3443.43184,341
4/7/201643.2843.3842.8243.01277,384
4/6/201642.0142.3541.9242.31128,669
4/5/201642.0842.1041.7341.76517,505
4/4/201642.7543.0942.5742.99665,984
4/1/201642.2442.6942.1742.69290,146
3/31/201643.3643.4343.1543.24234,140
3/30/201644.4744.6644.3544.49161,896
3/29/201644.0044.4743.9244.45184,155
3/28/201644.6044.6043.9844.21223,852
3/24/201644.2044.4344.1244.43138,985
3/23/201644.2944.3344.1244.24181,246
3/22/201643.9044.3343.8444.26542,899
3/21/201643.4343.6243.3843.45244,881
3/18/201643.4243.5343.2443.40250,852
3/17/201643.7044.2243.4544.06429,141
3/16/201643.1543.9043.0443.86345,295
3/15/201642.6543.3842.6043.20558,044
3/14/201642.7442.9142.6442.78231,981
3/11/201643.0443.1342.9043.09199,711
3/10/201643.0643.4442.3742.68420,664
3/9/201643.5943.6743.1243.40724,172
3/8/201641.3842.0441.2342.01493,050
3/7/201641.4541.5941.3041.47267,068
3/4/201642.0142.2041.8342.02409,841
3/3/201642.7243.1842.6743.14464,617
3/2/201642.8443.0742.8343.01500,478
3/1/201642.8743.3842.8643.31311,007
2/29/201642.6243.0542.5442.71587,528
2/26/201642.5842.6642.2742.30333,449
2/25/201641.5742.0641.4441.98507,415
2/24/201640.5541.6640.5041.63765,484
2/23/201641.1041.4040.9041.29451,524
2/22/201642.7042.9142.5542.74247,437
2/19/201642.2842.6742.1442.52427,603
2/18/201642.7142.8542.4542.55319,034
2/17/201643.0643.3442.8643.30415,776
2/16/201642.1842.2541.9642.23331,375
2/12/201641.4542.2641.2742.19514,657
2/11/201642.5042.5241.9342.35855,373
2/10/201643.0543.4842.8643.00429,426
2/9/201644.0344.3443.8644.07556,615
2/8/201644.4944.6543.8644.28830,109
2/5/201645.0345.7844.5445.05495,301
2/4/201643.8344.1843.6944.04328,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center