$47.43 +0.92 (%) NTT Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/19/201646.8946.9746.6346.77334,585
7/18/201646.4146.5246.2946.32246,150
7/15/201646.2946.5646.1146.41625,694
7/14/201646.8447.0646.8346.87375,118
7/13/201646.9447.3246.8347.06470,368
7/12/201647.8948.0047.5847.61472,276
7/11/201648.6148.8248.4048.64242,608
7/8/201648.1548.5947.9048.54314,243
7/7/201649.2649.3548.6648.74497,273
7/6/201649.5149.6749.0149.26937,753
7/5/201648.0148.0847.8247.87294,558
7/1/201646.7947.1046.7946.97258,107
6/30/201646.9247.1746.7147.08295,465
6/29/201647.2347.5347.2347.49417,759
6/28/201646.9247.1046.5146.83528,201
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center