$39.77 +0.01 (%) NTT Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201639.9840.0939.5739.77323,719
12/7/201639.4839.7939.4139.76217,794
12/6/201639.8339.9439.6739.69218,130
12/5/201640.0840.2739.9740.20196,526
12/2/201639.7340.0839.6240.03331,075
12/1/201640.1040.2039.8640.15484,653
11/30/201640.8540.8540.1740.21296,304
11/29/201640.8640.9240.6540.79259,709
11/28/201640.7740.8540.6240.78276,749
11/25/201639.9640.1039.8239.86124,909
11/23/201639.8239.8239.5139.66236,827
11/22/201640.3840.4439.7640.04448,678
11/21/201639.3939.5239.2939.43230,677
11/18/201639.0039.0938.7338.76181,099
11/17/201639.3739.5039.3439.46272,664
11/16/201639.2039.2838.7438.91380,895
11/15/201639.2039.3038.9639.29287,399
11/14/201638.8739.0138.4538.60469,712
11/11/201640.1640.5538.7439.22619,859
11/10/201641.9141.9641.2141.37372,103
11/9/201643.4343.8743.0443.10414,809
11/8/201643.2443.7142.9743.50338,716
11/7/201643.6743.9143.5043.88193,031
11/4/201644.2344.2343.8843.89232,428
11/3/201644.6744.6844.4844.58169,185
11/2/201644.7044.7344.4244.43153,538
11/1/201644.4144.5144.2444.40234,388
10/31/201644.4344.5344.1944.39114,645
10/28/201644.1744.3844.0744.23141,631
10/27/201644.8445.0044.6444.82141,544
10/26/201645.1145.2544.8244.92149,683
10/25/201644.4044.7344.3644.64110,171
10/24/201644.6444.7844.4644.62105,506
10/21/201644.6644.6644.3844.55120,489
10/20/201645.1545.3445.1545.16144,961
10/19/201645.4345.7045.3545.3998,456
10/18/201644.9845.3044.9645.26147,700
10/17/201644.9745.2444.9045.15236,250
10/14/201645.5045.6645.1145.18749,019
10/13/201644.6544.9444.5944.70295,967
10/12/201644.5244.6144.3844.59150,040
10/11/201644.5844.5944.3244.38138,480
10/10/201644.6044.7544.4744.53167,661
10/7/201644.6444.7244.3044.48112,779
10/6/201644.9344.9744.6644.89129,773
10/5/201645.2845.2844.7845.00179,060
10/4/201645.7645.9545.4445.67109,179
10/3/201646.0846.1345.8046.09180,009
9/30/201645.8446.0045.7145.81238,656
9/29/201646.5346.5346.1546.23267,247
9/28/201646.7946.8746.5546.77178,517
9/27/201647.1347.1346.5546.75275,122
9/26/201646.8046.8646.5546.79209,955
9/23/201646.7646.7646.5746.58131,411
9/22/201646.6947.0346.5346.97324,357
9/21/201646.4346.4545.6846.40274,445
9/20/201645.3645.5145.1845.24193,797
9/19/201644.8245.0544.6744.75588,388
9/16/201644.2544.6543.9944.49598,856
9/15/201644.2444.6143.9944.39270,338
9/14/201644.2844.2944.0244.11215,378
9/13/201644.7044.7044.2044.24264,709
9/12/201644.8945.3544.8945.30196,241
9/9/201644.9645.0144.5444.65262,409
9/8/201646.2646.4245.9946.12175,553
9/7/201646.7446.7846.2046.31299,809
9/6/201645.9346.3045.8146.24247,956
9/2/201645.3145.4145.0745.31196,023
9/1/201644.2044.4844.1444.48369,240
8/31/201644.0644.1843.9544.08295,806
8/30/201644.9945.0644.8144.88263,714
8/29/201645.4145.5845.3545.58322,634
8/26/201646.2146.6645.9345.97623,665
8/25/201646.1646.5146.0046.45366,089
8/24/201646.7146.7746.5246.74119,190
8/23/201646.7646.8946.7246.78146,716
8/22/201645.8746.1745.7946.13253,348
8/19/201645.6446.0545.4446.04336,634
8/18/201646.8247.0946.7447.08264,570
8/17/201647.7548.0347.5548.00461,543
8/16/201648.1848.2447.9348.01223,880
8/15/201648.2148.2147.9547.97124,319
8/12/201647.9347.9447.8147.92134,243
8/11/201648.1048.3047.9848.08131,929
8/10/201647.9248.1347.8948.06260,945
8/9/201647.2547.3947.1347.37222,979
8/8/201646.6246.6346.2346.43282,050
8/5/201647.8547.9947.7547.96231,989
8/4/201647.5547.6047.2347.52394,395
8/3/201648.1448.1947.8748.10355,563
8/2/201648.1148.1147.6947.97300,756
8/1/201648.4048.4247.8348.12805,653
7/29/201647.1447.5347.1147.43212,943
7/28/201646.4646.6246.3046.51179,192
7/27/201646.8146.8946.6046.80215,147
7/26/201647.3847.4647.0647.09184,297
7/25/201646.8746.9746.7446.91211,135
7/22/201647.1347.3147.0947.24189,194
7/21/201646.9146.9146.6546.84290,905
7/20/201647.7647.8447.3447.38413,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center