$43.88 -0.49 (%) NTT Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 03:59 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
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
3/8/201641.3842.0441.2342.01493,050
3/7/201641.4541.5941.3041.47267,068
3/4/201642.0142.2041.8342.02409,841
3/3/201642.7243.1842.6743.14464,617
3/2/201642.8443.0742.8343.01500,478
3/1/201642.8743.3842.8643.31311,007
2/29/201642.6243.0542.5442.71587,528
2/26/201642.5842.6642.2742.30333,449
2/25/201641.5742.0641.4441.98507,415
2/24/201640.5541.6640.5041.63765,484
2/23/201641.1041.4040.9041.29451,524
2/22/201642.7042.9142.5542.74247,437
2/19/201642.2842.6742.1442.52427,603
2/18/201642.7142.8542.4542.55319,034
2/17/201643.0643.3442.8643.30415,776
2/16/201642.1842.2541.9642.23331,375
2/12/201641.4542.2641.2742.19514,657
2/11/201642.5042.5241.9342.35855,373
2/10/201643.0543.4842.8643.00429,426
2/9/201644.0344.3443.8644.07556,615
2/8/201644.4944.6543.8644.28830,109
2/5/201645.0345.7844.5445.05495,301
2/4/201643.8344.1843.6944.04328,528
2/3/201644.9344.9844.1544.80579,859
2/2/201643.9243.9443.4943.64590,196
2/1/201643.9144.4143.7344.26858,807
1/29/201641.5842.7941.5842.76918,727
1/28/201641.3041.6640.9641.57631,956
1/27/201640.5540.8940.3140.48285,474
1/26/201639.4439.7539.4139.70142,207
1/25/201639.6539.8039.4139.43195,924
1/22/201639.1339.6739.0439.59274,051
1/21/201638.1438.7137.9938.52355,798
1/20/201639.3139.3538.6239.11404,428
1/19/201640.1940.4039.9840.27291,229
1/15/201640.2040.3039.9840.13511,233
1/14/201640.0540.5339.8740.38324,013
1/13/201640.1740.2539.6739.80484,583
1/12/201640.2940.3339.9940.321,423,333
1/11/201640.2340.2339.7740.06362,801
1/8/201640.3740.5439.9540.02441,500
1/7/201640.5540.6040.1040.20713,818
1/6/201640.7240.9040.6440.83368,702
1/5/201640.1440.5440.1140.52443,452
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center