$26.38 -0.02 (%) NTT Shs Sponsored American Deposit Receipt Repr 1/2 sh - NYSE

Dec. 19, 2014 | 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
12/19/201426.4126.4826.3626.38574,138
12/18/201426.2326.4026.1626.40436,153
12/17/201425.9026.2225.8125.96362,595
12/16/201426.0526.0825.8125.83495,475
12/15/201426.2526.3726.0026.14786,215
12/12/201426.4626.4726.0126.05379,530
12/11/201426.6926.8226.5326.60540,422
12/10/201426.9927.0826.7726.89949,519
12/9/201426.1626.3226.0326.21798,457
12/8/201426.2626.4026.1626.24575,336
12/5/201426.0826.1025.8325.85491,873
12/4/201426.3826.4026.2226.24360,929
12/3/201426.3626.5026.2026.28339,478
12/2/201426.4826.5426.4026.45355,533
12/1/201426.4526.4526.1926.27395,400
11/28/201426.8226.9126.7926.83121,663
11/26/201427.2827.4627.2627.29182,023
11/25/201427.0427.1026.9626.99368,282
11/24/201427.4827.4827.2727.37354,822
11/21/201427.5927.5927.3327.41366,103
11/20/201427.3327.3727.2027.30369,096
11/19/201427.8427.9127.7227.87280,260
11/18/201427.9428.2327.9428.15157,143
11/17/201427.8327.9527.7827.86293,377
11/14/201428.3128.4628.3128.40219,958
11/13/201428.5628.5828.4028.45247,624
11/12/201428.0628.2428.0328.22343,695
11/11/201428.5528.6328.4828.56459,255
11/10/201428.6628.7928.6028.67306,824
11/7/201429.3829.5029.0729.23560,894
11/6/201430.0130.0129.7729.89593,361
11/5/201430.2630.3530.1430.25606,801
11/4/201429.9730.3029.9730.26462,294
11/3/201431.3331.5831.2631.51458,016
10/31/201431.1531.5331.1431.48280,634
10/30/201429.5529.7729.5129.67254,068
10/29/201429.7229.9229.4829.77309,463
10/28/201429.6929.7329.5329.68204,386
10/27/201429.7929.9529.7829.87967,724
10/24/201429.6029.6829.5229.67188,393
10/23/201429.8129.8129.6229.70196,029
10/22/201429.8130.0429.7629.82226,429
10/21/201429.3329.4729.2329.46196,733
10/20/201429.6029.7829.5729.76211,359
10/17/201428.6128.6128.4128.54234,753
10/16/201428.4428.7528.3428.59236,364
10/15/201428.7128.9128.5928.88440,420
10/14/201428.9629.0828.9028.95258,282
10/13/201429.0729.1628.7828.78155,231
10/10/201429.4129.4128.9628.98159,383
10/9/201429.6129.7029.4029.41277,848
10/8/201429.4029.6729.2329.65279,123
10/7/201429.9529.9829.8629.88200,856
10/6/201429.8629.8629.6829.72116,945
10/3/201430.0430.0929.8629.99228,760
10/2/201430.1930.1929.8530.03305,133
10/1/201431.1031.1230.9330.99185,582
9/30/201431.2231.3531.0731.11170,190
9/29/201431.2631.3131.2131.23189,787
9/26/201431.3131.4431.3131.37262,952
9/25/201431.1231.1630.9330.95247,328
9/24/201431.2631.3431.1531.24181,336
9/23/201431.2831.3431.1531.17196,035
9/22/201431.3531.3831.1931.25309,777
9/19/201431.5331.5631.4431.51879,530
9/18/201432.2232.2932.1132.24363,136
9/17/201432.7332.7332.4732.53231,896
9/16/201432.5432.7532.4732.70627,300
9/15/201432.5232.5532.4132.49236,885
9/12/201432.4832.5132.3832.47394,732
9/11/201433.0333.1332.9933.11787,897
9/10/201433.1833.2733.0633.25841,962
9/9/201432.8632.8632.6632.71302,976
9/8/201432.8732.9532.7232.85185,823
9/5/201432.7832.7832.6032.71344,333
9/4/201433.1033.1332.8632.96234,595
9/3/201433.5033.5033.3533.40298,824
9/2/201433.4533.5133.3833.48258,505
8/29/201433.7233.7333.5333.64123,431
8/28/201433.8033.9833.7633.96274,450
8/27/201433.1533.3033.1533.25148,064
8/26/201433.2733.3833.2433.33127,450
8/25/201433.3033.3533.2333.2483,850
8/22/201433.3933.3933.2033.25100,046
8/21/201433.6433.6833.5033.61179,059
8/20/201433.4833.6133.4733.50341,135
8/19/201432.9433.1332.9033.121,164,688
8/18/201432.8532.9432.7832.83179,557
8/15/201433.1633.1632.9433.01188,765
8/14/201433.0033.3932.9833.15267,823
8/13/201432.7032.7332.6232.68354,423
8/12/201432.6332.6932.6132.68262,070
8/11/201433.0433.1132.9332.99189,637
8/8/201432.7232.9132.6232.91482,412
8/7/201433.3333.3833.0733.13234,673
8/6/201432.4832.6132.2232.33311,561
8/5/201433.0533.0732.8732.93291,760
8/4/201432.9233.2632.8633.26516,116
8/1/201433.2533.3833.1633.29323,123
7/31/201433.4633.4633.2433.26263,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center