$38.25 -0.66 (%) NTT Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 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
8/28/201538.2738.3738.1038.25250,638
8/27/201539.0839.1138.4938.91546,324
8/26/201537.2137.3036.5037.03714,495
8/25/201537.3137.3236.0836.09385,113
8/24/201535.2236.1734.4635.63481,786
8/21/201538.1738.2537.4337.44332,304
8/20/201538.7838.8238.4538.45197,507
8/19/201539.1239.2039.0039.12297,852
8/18/201539.0739.2438.9739.19272,124
8/17/201540.0140.1039.9040.07113,600
8/14/201539.6439.9539.6139.93215,403
8/13/201540.0240.2139.8940.12184,525
8/12/201540.0340.3039.8340.27288,066
8/11/201539.3039.5239.2639.47336,646
8/10/201539.9840.2039.9240.11160,128
8/7/201539.2839.5439.2539.48235,642
8/6/201539.7139.7439.5439.60176,603
8/5/201539.5039.7439.3639.51601,247
8/4/201539.0939.2239.0139.10255,379
8/3/201538.9639.1138.9039.06273,408
7/31/201538.7938.7938.5238.63374,769
7/30/201538.9439.1938.8339.15625,773
7/29/201538.7639.0538.7338.98362,348
7/28/201537.7737.8837.6037.74380,938
7/27/201537.0537.1836.9337.01298,719
7/24/201537.5037.5237.1837.26418,051
7/23/201537.5337.5437.2837.35449,736
7/22/201536.7636.9836.6636.89261,485
7/21/201537.4237.4437.2237.24208,670
7/20/201537.4437.5037.2937.44178,568
7/17/201537.3537.4337.2737.37175,120
7/16/201537.6837.7737.5537.59257,665
7/15/201536.6336.7236.5536.61191,378
7/14/201536.8136.9136.6636.89186,798
7/13/201536.6736.7636.5936.70230,009
7/10/201536.7736.8636.5836.75628,561
7/9/201535.5335.6035.1935.26269,703
7/8/201535.8435.9235.3535.46221,085
7/7/201536.2736.4236.0636.39193,342
7/6/201536.1036.2136.0136.17177,845
7/2/201536.6136.6536.4636.58131,976
7/1/201536.2636.2636.0736.17349,103
6/30/201536.4436.4736.2236.29173,736
6/29/201536.0036.0935.7735.80253,900
6/26/201536.6136.8536.2736.34222,352
6/25/201536.7536.8336.6036.61191,740
6/24/201536.0136.0335.9035.90139,062
6/23/201535.9636.1435.9236.03131,115
6/22/201535.5335.6835.4935.55223,766
6/19/201535.1335.2435.1135.14369,551
6/18/201535.3235.4935.3235.41173,041
6/17/201535.1735.4335.1135.30414,287
6/16/201535.2535.2935.2035.26182,930
6/15/201535.3335.4935.2835.44239,865
6/12/201535.1435.2535.0535.20167,237
6/11/201535.1935.2935.0135.12307,134
6/10/201535.4035.6735.4035.55221,132
6/9/201534.8334.9334.6934.91310,960
6/8/201534.4534.5034.3234.48137,915
6/5/201534.1634.3734.0334.36362,951
6/4/201535.0035.0634.8234.93328,598
6/3/201535.0035.2834.9835.28300,016
6/2/201534.7934.9734.6734.84193,535
6/1/201535.0335.0834.8334.89209,581
5/29/201534.8234.8234.6234.67245,673
5/28/201534.1534.3634.1034.32338,102
5/27/201534.8434.9634.7934.91247,859
5/26/201535.5035.5135.1935.26215,831
5/22/201536.0036.0435.9135.98184,755
5/21/201535.8836.0235.7335.93342,157
5/20/201535.4335.5035.2635.39412,204
5/19/201535.2135.2535.0135.16418,849
5/18/201535.1435.2935.0935.29236,198
5/15/201534.6734.9734.6334.97255,935
5/14/201533.7633.8933.6633.89206,067
5/13/201534.0634.1433.8733.93397,110
5/12/201534.0634.1333.7734.05421,656
5/11/201534.2234.2534.1234.141,072,573
5/8/201534.2134.4534.1934.43252,811
5/7/201533.9734.1033.8534.061,158,062
5/6/201533.9233.9233.6633.75156,853
5/5/201534.1634.1633.7233.81170,189
5/4/201534.1934.3034.1034.28120,670
5/1/201533.8234.1733.8034.17236,146
4/30/201533.8233.8833.6033.68243,505
4/29/201534.9234.9234.5834.74267,773
4/28/201535.0635.1434.9735.01205,784
4/27/201535.1535.1535.0135.06109,895
4/24/201535.2435.2735.1135.15268,556
4/23/201534.7234.8534.4634.82473,326
4/22/201534.2734.2934.1034.21149,781
4/21/201534.5734.5734.3734.45214,288
4/20/201534.2234.3534.1834.25174,877
4/17/201534.0134.0633.8834.04156,434
4/16/201534.3834.5534.3534.44258,939
4/15/201533.5033.8433.4833.66311,600
4/14/201533.3133.4433.2833.28176,182
4/13/201533.2733.4933.2233.24265,218
4/10/201532.6632.9032.6632.82205,527
4/9/201532.3932.4432.1532.29245,050
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!