$30.97 -0.14 (%) NTT Shs Sponsored American Deposit Receipt Repr 1/2 sh - NYSE

Oct. 1, 2014 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTT historical data

Date Open High Low Close Volume
9/30/201431.2231.3531.0731.11170,174
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
7/30/201433.6433.6833.4833.62347,408
7/29/201433.9534.0833.9033.94297,965
7/28/201432.9133.1032.8633.08456,324
7/25/201433.2033.3433.0833.25282,749
7/24/201433.1833.2533.1533.20275,793
7/23/201433.7533.7733.6033.69235,029
7/22/201433.9033.9033.7633.83288,079
7/21/201433.2933.3333.1633.25140,317
7/18/201433.3433.4233.2633.34188,559
7/17/201433.1833.3333.1133.19273,602
7/16/201433.0633.2333.0333.21265,259
7/15/201433.2133.3333.1033.26230,545
7/14/201433.2533.2532.9833.08241,766
7/11/201432.3532.3632.1832.29679,592
7/10/201431.5631.6931.4331.66596,846
7/9/201432.2732.3032.1132.18258,935
7/8/201432.1232.1231.8131.83334,759
7/7/201431.5131.8331.3231.60318,765
7/3/201431.6131.7731.5831.75369,724
7/2/201431.7031.7231.5631.66289,016
7/1/201431.3031.4631.2831.44115,894
6/30/201431.0831.2231.0631.21134,572
6/27/201430.8430.9430.8330.93167,951
6/26/201430.7830.8230.6130.74133,957
6/25/201430.8530.9330.7730.93166,716
6/24/201430.8730.9330.7930.85317,988
6/23/201430.9030.9030.7530.84154,457
6/20/201431.2831.2831.0831.23557,986
6/19/201431.6731.6731.4431.50293,257
6/18/201430.6430.9130.6330.91160,950
6/17/201430.7130.7130.5830.69280,644
6/16/201430.4730.5930.4430.52302,782
6/13/201430.9230.9530.8130.86203,011
6/12/201430.8830.9430.6830.74280,467
6/11/201430.3430.8230.2930.63583,556
6/10/201429.6029.6729.5529.66500,776
6/9/201429.8129.9329.7729.82275,610
6/6/201430.0430.0829.9129.98312,410
6/5/201430.3030.3930.2230.37558,933
6/4/201430.4830.5730.3730.49446,946
6/3/201430.4130.4130.2130.29505,075
6/2/201430.1130.1429.9930.00896,156
5/30/201429.7829.8129.6729.68212,892
5/29/201429.6729.6929.4529.60181,127
5/28/201429.4929.4929.3429.42256,015
5/27/201429.2729.3028.9729.10287,319
5/23/201429.4129.4829.2829.34209,056
5/22/201428.9529.0328.9329.00108,341
5/21/201428.9128.9728.8428.88209,351
5/20/201428.5928.6028.3428.35177,693
5/19/201428.5528.7028.4128.69126,033
5/16/201428.6428.6428.4628.59736,725
5/15/201428.8028.9728.7228.84192,109
5/14/201428.8228.8828.6228.63212,465
5/13/201428.5828.9028.5828.77210,073
5/12/201428.2228.3628.1928.31154,001
5/9/201428.3028.4328.1328.40156,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center