Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2015		71.33	71.33	71.33	0	+0.59(+0.84%)
Apr 27, 2015		70.74	70.74	70.74	0	+5.47(+8.37%)
Apr 14, 2015		65.27	65.27	65.27	0	+2.31(+3.67%)
Apr 09, 2015		62.96	62.96	62.96	0	+0.87(+1.40%)
Apr 07, 2015		62.09	62.09	62.09	0	+0.38(+0.62%)
Apr 06, 2015	61.71	61.71	61.71	61.71	261	+1.48(+2.46%)
Mar 31, 2015		60.23	60.23	60.23	0	-2.45(-3.91%)
Mar 25, 2015		62.68	62.68	62.68	0	+2.31(+3.82%)
Mar 24, 2015	60.37	60.37	60.37	60.37	11,771	+1.04(+1.75%)
Mar 19, 2015		59.33	59.33	59.33	0	-2.93(-4.71%)
Mar 18, 2015	62.26	62.26	62.26	62.26	425	+0.03(+0.05%)
Mar 16, 2015		62.23	62.23	62.23	0	+1.48(+2.44%)
Mar 12, 2015		60.75	60.75	60.75	0	-0.86(-1.40%)
Mar 10, 2015		61.61	61.61	61.61	0	-1.56(-2.47%)
Mar 06, 2015		63.17	63.17	63.17	0	+1.43(+2.31%)
Mar 02, 2015		61.74	61.74	61.74	0	+1.47(+2.44%)
Feb 27, 2015	60.27	60.27	60.27	60.27	15	-0.38(-0.63%)
Feb 24, 2015		60.65	60.65	60.65	0	+0.67(+1.12%)
Feb 20, 2015		59.98	59.98	59.98	0	+0.74(+1.25%)
Feb 18, 2015		59.24	59.24	59.24	0	-0.23(-0.39%)
Feb 17, 2015	59.47	59.47	59.47	59.47	310	-0.50(-0.83%)
Feb 12, 2015		59.97	59.97	59.97	0	+0.64(+1.08%)
Feb 10, 2015		59.33	59.33	59.33	0	+0.83(+1.42%)
Feb 09, 2015	58.50	58.50	58.50	58.50	732	-0.54(-0.91%)
Feb 05, 2015		59.04	59.04	59.04	0	+0.75(+1.29%)
Feb 04, 2015	58.29	58.29	58.29	58.29	1,212	+0.80(+1.39%)
Feb 03, 2015	57.40	57.49	57.40	57.49	793	-0.95(-1.63%)
Feb 02, 2015	58.44	58.44	58.44	58.44	703	+2.24(+3.99%)
Jan 29, 2015		56.20	56.20	56.20	0	+0.15(+0.27%)
Jan 27, 2015		56.05	56.05	56.05	0	+0.75(+1.36%)
Jan 23, 2015		55.30	55.30	55.30	0	+0.32(+0.58%)
Jan 22, 2015	54.98	54.98	54.98	54.98	171	-0.50(-0.91%)
Jan 21, 2015	55.48	55.48	55.48	55.48	1,049	+1.34(+2.48%)
Jan 20, 2015	54.14	54.14	54.14	54.14	616	+1.92(+3.68%)
Jan 15, 2015		52.22	52.22	52.22	0	-0.50(-0.95%)
Jan 14, 2015	52.48	52.72	52.48	52.72	484	+1.99(+3.92%)
Jan 13, 2015				50.73	0	-0.04(-0.08%)
Jan 08, 2015		50.77	50.77	50.77	0	+2.13(+4.38%)
Jan 07, 2015	48.64	48.64	48.64	48.64	2,379	-0.39(-0.80%)
Jan 05, 2015		49.03	49.03	49.03	0	-1.97(-3.86%)
Dec 22, 2014		51.00	51.00	51.00	0	+0.03(+0.06%)
Dec 19, 2014	50.97	50.97	50.97	50.97	252	-2.81(-5.22%)
Dec 18, 2014	50.85	53.78	50.85	53.78	1,353	+3.49(+6.94%)
Dec 17, 2014	50.29	50.29	50.29	50.29	152	-0.21(-0.42%)
Dec 16, 2014	50.63	50.63	50.50	50.50	464	-1.78(-3.41%)
Dec 15, 2014	52.27	52.28	52.27	52.28	39,000	+0.66(+1.29%)
Dec 11, 2014		51.62	51.62	51.62	0	-2.02(-3.77%)
Dec 10, 2014	53.64	53.64	53.64	53.64	24,000	+3.29(+6.53%)
Dec 09, 2014	52.60	52.60	50.35	50.35	59,265	-1.31(-2.54%)
Dec 08, 2014	51.66	51.66	51.66	51.66	28,318	-3.62(-6.55%)
Nov 26, 2014		55.28	55.28	55.28	0	+1.36(+2.52%)
Nov 25, 2014	53.91	53.92	53.91	53.92	18,330	-0.69(-1.26%)
Nov 24, 2014	54.60	54.61	54.60	54.61	12,000	+2.19(+4.18%)
Nov 21, 2014	52.55	52.55	52.42	52.42	190	-1.41(-2.62%)
Nov 19, 2014		53.83	53.83	53.83	0	-2.80(-4.95%)
Nov 13, 2014		56.63	56.63	56.63	0	+2.46(+4.55%)
Nov 12, 2014	54.17	54.17	54.17	54.17	165	-3.02(-5.28%)
Nov 11, 2014	57.12	57.19	57.12	57.19	50,145	-1.31(-2.24%)
Nov 07, 2014		58.50	58.50	58.50	0	-1.18(-1.98%)
Nov 06, 2014	59.66	59.68	59.64	59.68	33,400	-3.32(-5.27%)
Nov 03, 2014		63.00	63.00	63.00	0	+5.64(+9.83%)
Oct 30, 2014		57.36	57.36	57.36	0	-2.38(-3.98%)
Oct 29, 2014	59.74	59.74	59.71	59.74	34,200	-1.57(-2.56%)
Oct 28, 2014	61.31	61.31	61.31	61.31	486	+3.89(+6.77%)
Oct 27, 2014	57.42	57.42	57.42	57.42	1	-0.83(-1.42%)
Oct 22, 2014	59.85	59.89	58.25	58.25	24,350	+1.27(+2.23%)
Oct 10, 2014		56.98	56.98	56.98	0	-0.56(-0.97%)
Oct 08, 2014		57.54	57.54	57.54	0	-0.80(-1.37%)
Oct 03, 2014		58.34	58.34	58.34	0	-3.31(-5.37%)
Sep 29, 2014		61.65	61.65	61.65	0	-0.02(-0.03%)
Sep 26, 2014	61.67	61.67	61.67	61.67	15,304	-0.57(-0.92%)
Sep 25, 2014	61.96	62.24	61.96	62.24	331	+0.51(+0.83%)
Sep 22, 2014		61.73	61.73	61.73	0	-1.14(-1.81%)
Sep 19, 2014	62.87	62.87	62.87	62.87	42,500	-0.89(-1.40%)
Sep 15, 2014		63.76	63.76	63.76	0	-2.22(-3.36%)
Sep 11, 2014		65.98	65.98	65.98	10,000	+0.57(+0.87%)
Sep 09, 2014		65.41	65.41	65.41	0	-0.66(-1.00%)
Sep 05, 2014		66.07	66.07	66.07	0	+0.24(+0.36%)
Sep 03, 2014		65.83	65.83	65.83	0	-1.60(-2.37%)
Aug 29, 2014		67.43	67.43	67.43	0	-0.25(-0.37%)
Aug 28, 2014	67.64	67.68	67.64	67.68	10,000	+2.14(+3.27%)
Aug 22, 2014		65.54	65.54	65.54	0	-1.72(-2.56%)
Aug 21, 2014	67.22	67.26	67.22	67.26	10,918	+0.16(+0.24%)
Aug 20, 2014	67.08	67.08	67.08	67.10	87,500	+1.02(+1.54%)
Aug 19, 2014	66.07	66.08	66.07	66.08	50,000	+1.37(+2.12%)
Aug 18, 2014	64.71	64.71	64.71	64.71	1,257	+0.04(+0.06%)
Aug 06, 2014		64.67	64.67	64.67	0	-1.08(-1.64%)
Aug 01, 2014	65.75	65.75	65.75	65.75	0	-0.52(-0.78%)
Jul 30, 2014		66.27	66.27	66.27	0	+0.28(+0.42%)
Jul 28, 2014		65.99	65.99	65.99	0	+2.54(+4.00%)
Jul 10, 2014		63.45	63.45	63.45	0	-0.32(-0.50%)
Jul 08, 2014		63.77	63.77	63.77	5,000	+0.87(+1.38%)
Jul 07, 2014	62.90	62.90	62.90	62.90	462	+1.28(+2.08%)
Jun 25, 2014		61.62	61.62	61.62	0	-0.18(-0.29%)
Jun 24, 2014	61.74	61.80	61.74	61.80	26,303	-0.63(-1.01%)
Jun 19, 2014		62.43	62.43	62.43	0	+1.79(+2.95%)
Jun 18, 2014	60.64	60.64	60.64	60.64	100	-0.11(-0.18%)
Jun 16, 2014		60.75	60.75	60.75	0	-0.31(-0.51%)
Jun 12, 2014		61.06	61.06	61.06	0	-0.22(-0.36%)
Jun 11, 2014	60.92	61.28	60.90	61.28	21,000	+0.71(+1.17%)
Jun 06, 2014	60.57	60.57	60.57	60.57	0	-0.27(-0.44%)
Jun 05, 2014	60.53	60.84	60.53	60.84	79,000	+0.03(+0.04%)
Jun 04, 2014	60.80	60.81	60.80	60.81	33,145	+0.84(+1.39%)
Jun 02, 2014		59.98	59.98	59.98	0	+0.46(+0.77%)
May 30, 2014	59.47	59.52	59.47	59.52	21,400	+1.23(+2.11%)
May 28, 2014		58.29	58.29	58.29	0	+0.59(+1.02%)
May 16, 2014		57.70	57.70	57.70	0	+0.20(+0.35%)
May 13, 2014		57.50	57.50	57.50	0	+2.26(+4.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nippon Telegraph & Telephone Corp (OP: NPPXF )

Historical Prices

Free News Feed