$34.91 -0.35 (%) NTT Shs Sponsored American Deposit Receipt Repr 1/2 sh - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTT historical data

Date Open High Low Close Volume
5/27/201534.8434.9634.7934.91247,859
5/26/201535.5035.5135.1935.26215,831
5/22/201536.0036.0435.9135.98184,755
5/21/201535.8836.0235.7335.93342,157
5/20/201535.4335.5035.2635.39412,204
5/19/201535.2135.2535.0135.16418,849
5/18/201535.1435.2935.0935.29236,198
5/15/201534.6734.9734.6334.97255,935
5/14/201533.7633.8933.6633.89206,067
5/13/201534.0634.1433.8733.93397,110
5/12/201534.0634.1333.7734.05421,656
5/11/201534.2234.2534.1234.141,072,573
5/8/201534.2134.4534.1934.43252,811
5/7/201533.9734.1033.8534.061,158,062
5/6/201533.9233.9233.6633.75156,853
5/5/201534.1634.1633.7233.81170,189
5/4/201534.1934.3034.1034.28120,670
5/1/201533.8234.1733.8034.17236,146
4/30/201533.8233.8833.6033.68243,505
4/29/201534.9234.9234.5834.74267,773
4/28/201535.0635.1434.9735.01205,784
4/27/201535.1535.1535.0135.06109,895
4/24/201535.2435.2735.1135.15268,556
4/23/201534.7234.8534.4634.82473,326
4/22/201534.2734.2934.1034.21149,781
4/21/201534.5734.5734.3734.45214,288
4/20/201534.2234.3534.1834.25174,877
4/17/201534.0134.0633.8834.04156,434
4/16/201534.3834.5534.3534.44258,939
4/15/201533.5033.8433.4833.66311,600
4/14/201533.3133.4433.2833.28176,182
4/13/201533.2733.4933.2233.24265,218
4/10/201532.6632.9032.6632.82205,527
4/9/201532.3932.4432.1532.29245,050
4/8/201531.9932.1031.9331.99124,914
4/7/201531.7731.9431.7731.83156,793
4/6/201531.5231.7031.4031.52123,076
4/2/201531.1931.3831.1531.25166,501
4/1/201530.8730.8730.6530.83164,519
3/31/201530.8430.9130.7630.82192,777
3/30/201531.4231.4531.3931.41436,834
3/27/201531.2031.3531.1531.24535,606
3/26/201531.6531.6531.0131.07354,215
3/25/201531.9931.9931.6731.70343,347
3/24/201531.1531.3031.1531.23222,220
3/23/201531.0431.0430.8430.85156,169
3/20/201530.7430.9030.6930.79779,499
3/19/201530.7730.7830.6030.71187,452
3/18/201530.5330.9830.4530.93263,567
3/17/201530.7030.7930.6230.67203,152
3/16/201530.6830.7230.5730.57208,197
3/13/201531.0131.0130.8230.90264,622
3/12/201531.0531.1430.8731.13411,226
3/11/201530.0930.0929.9530.03209,722
3/10/201530.1530.1529.8229.98361,695
3/9/201530.7230.8230.6630.74392,406
3/6/201531.3231.3531.1331.19723,578
3/5/201531.7531.7531.5431.62169,670
3/4/201531.4431.4431.2031.392,010,852
3/3/201531.5231.5531.3731.43220,207
3/2/201531.6731.8031.6631.74221,505
2/27/201531.1031.2731.0631.13274,321
2/26/201531.3431.4631.2531.33307,972
2/25/201530.9631.0330.8730.941,437,959
2/24/201530.9731.2430.9631.13672,820
2/23/201530.7730.8930.7430.80157,839
2/20/201530.4630.7230.4630.70319,698
2/19/201530.4930.6530.4230.57189,927
2/18/201530.4430.5930.3630.51164,539
2/17/201530.3330.4830.2730.46236,500
2/13/201530.8530.9830.8330.90596,454
2/12/201530.5730.7630.4330.73230,363
2/11/201530.2630.6430.2630.64285,146
2/10/201530.7830.8230.6530.66367,034
2/9/201530.2030.3330.1230.151,839,831
2/6/201529.4929.6728.7628.99377,656
2/5/201530.2130.2730.0630.21355,170
2/4/201529.7929.9829.7329.77403,789
2/3/201529.7829.8629.6229.82405,544
2/2/201529.3629.8429.3629.80364,912
1/30/201529.6329.7329.5329.54409,166
1/29/201529.4029.5429.2229.40648,258
1/28/201529.4329.4329.1829.25542,504
1/27/201528.7528.8728.6528.82278,840
1/26/201528.5128.6528.4328.48259,078
1/23/201528.3928.4728.2528.37224,362
1/22/201528.3428.6528.3228.56356,636
1/21/201527.7227.7327.4427.72620,946
1/20/201527.7727.9627.7327.84269,657
1/16/201527.6627.7527.5627.73430,597
1/15/201527.6127.6127.4427.50445,392
1/14/201527.3427.3927.2327.33487,961
1/13/201526.6526.7926.4526.56358,700
1/12/201526.4926.5426.3426.49409,104
1/9/201526.6426.6826.4126.48293,987
1/8/201525.9726.1525.9226.13228,188
1/7/201525.4825.6025.3825.45304,331
1/6/201525.5625.6125.3025.40389,949
1/5/201525.4125.4125.0725.16302,899
1/2/201525.6125.7825.5925.63160,995
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center