NTT Shs Sponsored American Deposit Receipt Repr 1/2 sh $33.25

up +0.05


25/7/2014 04:02 PM  |  NYSE : NTT  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTT historical data

Date Open High Low Close Volume
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
5/8/201428.1128.2628.0728.09219,304
5/7/201428.1028.1527.8928.10271,657
5/6/201428.2528.3028.2128.23155,592
5/5/201428.2028.2928.0828.24158,038
5/2/201428.1828.2528.1028.21216,581
5/1/201428.1628.3028.1228.29216,545
4/30/201427.6127.8527.4927.84242,770
4/29/201427.4127.5527.3727.52202,362
4/28/201427.2827.3727.1527.33254,464
4/25/201426.6526.9126.5826.84569,302
4/24/201426.2426.3026.1126.22242,390
4/23/201426.4526.5126.2426.28520,922
4/22/201426.2126.2926.1026.20195,833
4/21/201426.2526.3126.1826.28161,399
4/17/201426.4026.4826.3426.42259,106
4/16/201426.3026.4626.2826.44195,251
4/15/201426.0626.1925.8826.07349,795
4/14/201425.4725.7125.4725.69183,229
4/11/201425.4525.4525.2925.34193,527
4/10/201425.6225.6725.2625.27500,555
4/9/201425.8225.9725.7225.89261,728
4/8/201426.0926.0925.6225.78769,584
4/7/201426.3326.3326.1526.23246,022
4/4/201426.9026.9126.4026.47261,017
4/3/201426.8226.9726.6526.82137,147
4/2/201427.0027.1626.9227.13165,758
4/1/201427.1327.1326.8626.91258,952
3/31/201427.1727.3327.1627.24250,553
3/28/201426.8226.8926.7126.72228,965
3/27/201426.6926.9026.6226.84305,908
3/26/201426.5526.7026.4026.52303,148
3/25/201426.9126.9826.7426.80310,410
3/24/201427.0627.1727.0027.10360,881
3/21/201427.9527.9627.7427.80403,711
3/20/201427.6327.8827.4927.83270,332
3/19/201427.9227.9927.6327.81384,292
3/18/201428.1628.5328.1528.45283,075
3/17/201427.8428.0727.8128.01339,058
3/14/201428.5528.7128.5228.64147,871
3/13/201429.1129.2128.8229.01188,861
3/12/201428.6328.7528.5528.75174,391
3/11/201428.7428.7728.6128.68326,338
3/10/201428.3728.3928.2228.35549,671
3/7/201428.7828.7828.6028.65158,054
3/6/201428.7328.8228.6128.71153,614
3/5/201428.4228.5628.3528.54143,056
Trading Center