Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Telegraph & Telephone Corp (OP: NPPXF )

0.9750 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 52.66 52.66 52.66 0 +1.06(+2.05%)
May 21, 2013 51.52 51.60 51.52 51.60 34,600 -0.06(-0.12%)
May 10, 2013 51.66 51.66 51.66 30,000 +1.38(+2.74%)
May 08, 2013 50.28 50.28 50.28 16,000 +1.38(+2.82%)
May 03, 2013 48.90 48.90 48.90 0 -0.05(-0.10%)
May 02, 2013 48.95 48.95 48.95 48.95 3 -0.78(-1.57%)
Apr 30, 2013 49.73 49.73 49.73 175,000 +1.84(+3.84%)
Apr 19, 2013 47.89 47.89 47.89 0 -0.23(-0.48%)
Apr 17, 2013 48.12 48.12 48.12 0 +3.98(+9.02%)
Apr 08, 2013 44.14 44.14 44.14 0 +0.83(+1.92%)
Apr 03, 2013 43.31 43.31 43.31 0 +0.33(+0.77%)
Apr 02, 2013 42.96 42.98 42.96 42.98 47,400 -0.67(-1.53%)
Mar 28, 2013 43.65 43.65 43.65 0 -0.84(-1.89%)
Mar 21, 2013 44.49 44.49 44.49 0 +0.53(+1.21%)
Mar 19, 2013 43.96 43.96 43.96 0 -1.02(-2.27%)
Mar 11, 2013 44.98 44.98 44.98 0 -1.67(-3.58%)
Mar 06, 2013 46.65 46.65 46.65 0 +0.47(+1.02%)
Mar 05, 2013 46.15 46.18 46.15 46.18 22,200 +0.42(+0.92%)
Mar 04, 2013 45.75 45.79 45.75 45.76 130,600 +1.07(+2.39%)
Feb 14, 2013 44.69 44.69 44.69 1,500 +0.37(+0.83%)
Feb 12, 2013 44.32 44.32 44.32 0 +2.77(+6.67%)
Jan 29, 2013 41.55 41.55 41.55 0 +0.26(+0.63%)
Jan 28, 2013 41.26 41.29 41.26 41.29 128,800 -0.21(-0.51%)
Jan 25, 2013 41.49 41.50 41.49 41.50 173,800 -0.14(-0.34%)
Jan 24, 2013 41.61 41.64 41.61 41.64 167,500 -0.62(-1.47%)
Jan 22, 2013 42.26 42.26 42.26 0 -0.34(-0.80%)
Jan 15, 2013 42.60 42.60 42.60 40,400 +0.10(+0.24%)
Jan 12, 2013 42.50 42.50 42.50 0 +0.00(+0.00%)
Jan 11, 2013 41.99 42.50 41.99 42.50 60,297 +0.42(+1.00%)
Jan 09, 2013 42.08 42.08 42.08 0 -0.42(-0.99%)
Jan 08, 2013 42.50 42.50 42.28 42.50 28,200 +0.10(+0.24%)
Jan 07, 2013 42.38 42.40 42.38 42.40 43,600 +0.36(+0.86%)
Jan 04, 2013 41.72 42.04 41.72 42.04 69,000 -0.46(-1.08%)
Jan 03, 2013 42.48 42.50 42.48 42.50 50,000 +0.10(+0.24%)
Jan 02, 2013 42.40 42.40 41.80 42.40 31,200 +0.60(+1.44%)
Dec 31, 2012 41.80 41.80 41.80 41.80 102 +0.30(+0.72%)
Dec 27, 2012 41.50 41.50 41.50 41.50 0 -1.16(-2.72%)
Dec 26, 2012 42.64 42.66 42.64 42.66 19,000 -0.44(-1.02%)
Dec 20, 2012 43.10 43.10 43.10 0 +0.00(+0.00%)
Dec 18, 2012 43.10 43.10 43.10 0 +0.11(+0.26%)
Dec 17, 2012 42.96 42.99 42.96 42.99 50,000 -0.36(-0.83%)
Dec 14, 2012 43.35 43.35 43.35 43.35 40 +0.10(+0.23%)
Dec 13, 2012 43.25 43.25 43.25 43.25 40 -1.05(-2.37%)
Dec 12, 2012 44.30 44.30 44.30 44.30 200 +0.20(+0.45%)
Dec 11, 2012 44.10 44.10 44.10 44.10 5,875 +0.35(+0.80%)
Dec 10, 2012 44.10 44.10 43.75 43.75 134 -0.25(-0.57%)
Dec 06, 2012 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Dec 05, 2012 44.00 44.00 44.00 44.00 1,035 -1.58(-3.48%)
Nov 27, 2012 45.58 45.58 45.58 0 -0.07(-0.14%)
Nov 14, 2012 45.65 45.65 45.65 0 +0.15(+0.33%)
Nov 13, 2012 45.50 45.50 45.50 45.50 74 -0.34(-0.74%)
Nov 12, 2012 45.84 45.84 45.84 45.84 51 +0.79(+1.75%)
Nov 08, 2012 45.05 45.05 45.05 45.05 0 +0.55(+1.24%)
Nov 06, 2012 44.50 44.50 44.50 0 -0.09(-0.20%)
Nov 05, 2012 44.55 44.59 44.55 44.59 23,000 -0.30(-0.67%)
Nov 01, 2012 44.89 44.89 44.89 0 -2.35(-4.96%)
Oct 24, 2012 47.23 47.23 47.23 0 -1.06(-2.20%)
Sep 27, 2012 48.30 48.30 48.30 0 +0.30(+0.62%)
Sep 26, 2012 48.00 48.00 48.00 48.00 57 -0.25(-0.52%)
Sep 25, 2012 48.25 48.25 48.25 48.25 200 -0.35(-0.72%)
Sep 24, 2012 48.60 48.60 48.60 48.60 31 -0.15(-0.31%)
Sep 21, 2012 48.75 48.75 48.75 48.75 31 -0.29(-0.59%)
Sep 20, 2012 49.04 49.08 48.96 49.04 192,000 +2.91(+6.31%)
Sep 18, 2012 46.13 46.13 46.13 0 +0.37(+0.81%)
Sep 06, 2012 45.76 45.76 45.76 0 -1.09(-2.33%)
Aug 29, 2012 46.85 46.85 46.85 0 -1.54(-3.18%)
Aug 16, 2012 48.39 48.39 48.39 0 +0.99(+2.09%)
Aug 13, 2012 47.40 47.40 47.40 300 +0.15(+0.32%)
Aug 09, 2012 47.25 47.25 47.25 47.25 0 +0.50(+1.07%)
Aug 08, 2012 46.75 46.75 46.75 46.75 40 -0.90(-1.89%)
Aug 07, 2012 47.65 47.65 47.65 47.65 85 +0.65(+1.38%)
Aug 06, 2012 47.44 47.50 47.00 47.00 21,085 +1.00(+2.17%)
Aug 01, 2012 46.00 46.00 46.00 0 -0.50(-1.08%)
Jul 30, 2012 46.50 46.50 46.50 0 +0.40(+0.87%)
Jul 24, 2012 46.10 46.10 46.10 0 -0.30(-0.65%)
Jul 16, 2012 46.40 46.40 46.40 75,000 +6.05(+14.99%)
Jul 12, 2012 40.35 40.35 40.35 0 -6.65(-14.15%)
Jul 05, 2012 47.00 47.00 47.00 47.00 0 +0.90(+1.95%)
Jun 29, 2012 46.10 46.10 46.10 46.10 0 -0.30(-0.65%)
Jun 28, 2012 46.40 46.40 46.40 46.40 1 +2.20(+4.98%)
Jun 26, 2012 44.20 44.20 44.20 0 +0.55(+1.26%)
Jun 25, 2012 43.65 43.65 43.65 43.65 34 -0.10(-0.23%)
Jun 21, 2012 43.75 43.75 43.75 0 +0.10(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.