$31.33 +0.39 (%) NTT Shs Sponsored American Deposit Receipt Repr 1/2 sh - NYSE

Feb. 26, 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
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
12/31/201425.7625.8625.6125.61180,204
12/30/201425.7825.9025.7025.76262,125
12/29/201425.9225.9525.8225.89234,823
12/26/201425.9726.1225.9326.10178,470
12/24/201426.0726.1125.9325.94152,151
12/23/201426.5126.5126.3426.37240,742
12/22/201426.3026.4426.3026.40542,343
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center