NTT Historical Prices | Nippon Telegraph and Telephone Stock

STI

1.45%

Nippon Telegraph and Telephone Corporation (NTT)

-NYSE

25.78 0.15(0.58%) 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	26.02	26.15	25.84	25.93	232,800	25.93
14 Jun 2013	25.44	25.55	25.33	25.42	269,700	25.42
13 Jun 2013	25.34	25.57	25.27	25.56	369,500	25.56
12 Jun 2013	26.00	26.09	25.82	25.88	355,200	25.88
11 Jun 2013	25.83	25.90	25.70	25.80	731,100	25.80
10 Jun 2013	26.17	26.22	26.04	26.15	309,400	26.15
7 Jun 2013	24.98	25.22	24.93	25.20	418,300	25.20
6 Jun 2013	25.12	25.48	25.09	25.48	386,700	25.48
5 Jun 2013	25.22	25.30	25.10	25.15	296,200	25.15
4 Jun 2013	25.36	25.42	25.20	25.29	265,600	25.29
3 Jun 2013	24.72	24.95	24.72	24.94	422,900	24.94
31 May 2013	24.89	24.94	24.73	24.76	327,600	24.76
30 May 2013	24.98	25.09	24.93	25.04	495,000	25.04
29 May 2013	25.24	25.33	25.18	25.28	328,400	25.28
28 May 2013	25.18	25.33	25.05	25.10	278,800	25.10
24 May 2013	25.43	25.53	25.40	25.50	734,100	25.50
23 May 2013	25.24	25.35	24.93	25.35	607,400	25.35
22 May 2013	26.29	26.49	26.04	26.14	506,600	26.14
21 May 2013	25.85	25.91	25.64	25.85	504,800	25.85
20 May 2013	26.20	26.26	26.06	26.21	508,400	26.21
17 May 2013	26.32	26.46	26.31	26.37	360,000	26.37
16 May 2013	26.74	26.83	26.58	26.60	433,300	26.60
15 May 2013	27.04	27.20	27.01	27.13	870,000	27.13
14 May 2013	26.14	26.31	26.12	26.29	345,400	26.29
13 May 2013	26.11	26.11	25.82	25.91	591,800	25.91
10 May 2013	25.72	26.12	25.70	26.07	660,200	26.07
9 May 2013	25.20	25.30	25.15	25.21	437,500	25.21
8 May 2013	25.04	25.15	24.98	25.05	640,800	25.05
7 May 2013	25.19	25.42	25.19	25.33	678,600	25.33
6 May 2013	24.45	24.46	24.35	24.40	304,200	24.40
3 May 2013	24.44	24.48	24.21	24.45	955,300	24.45
2 May 2013	24.49	24.49	24.30	24.44	323,500	24.44
1 May 2013	24.98	25.00	24.84	24.86	282,300	24.86
30 Apr 2013	24.77	24.89	24.74	24.87	1,745,300	24.87
29 Apr 2013	24.65	24.79	24.61	24.79	169,700	24.79
26 Apr 2013	24.59	24.64	24.52	24.58	146,600	24.58
25 Apr 2013	24.77	24.88	24.74	24.81	267,700	24.81
24 Apr 2013	24.58	24.59	24.50	24.52	193,500	24.52
23 Apr 2013	24.47	24.59	24.42	24.55	613,100	24.55
22 Apr 2013	24.13	24.33	24.13	24.30	295,000	24.30
19 Apr 2013	23.95	24.07	23.90	24.07	431,200	24.07
18 Apr 2013	23.58	23.65	23.53	23.57	432,600	23.57
17 Apr 2013	24.13	24.14	23.91	23.94	453,600	23.94
16 Apr 2013	24.10	24.22	24.10	24.17	363,600	24.17
15 Apr 2013	23.92	24.00	23.84	23.96	1,069,200	23.96
12 Apr 2013	23.53	23.76	23.48	23.73	743,600	23.73
11 Apr 2013	22.79	22.83	22.71	22.76	270,900	22.76
10 Apr 2013	22.50	22.75	22.45	22.66	957,800	22.66
9 Apr 2013	22.19	22.42	22.19	22.34	706,100	22.34
8 Apr 2013	21.94	22.16	21.88	22.08	786,800	22.08
5 Apr 2013	21.73	21.77	21.60	21.64	372,100	21.64
4 Apr 2013	21.66	21.68	21.51	21.64	431,800	21.64
3 Apr 2013	21.61	21.67	21.58	21.59	405,400	21.59
2 Apr 2013	21.44	21.56	21.44	21.52	388,800	21.52
1 Apr 2013	21.65	21.65	21.14	21.26	410,400	21.26
28 Mar 2013	21.73	21.75	21.68	21.74	339,100	21.74
27 Mar 2013	21.89	21.89	21.77	21.81	619,100	21.81
26 Mar 2013	21.85	21.87	21.68	21.83	407,900	21.83
25 Mar 2013	22.22	22.23	22.12	22.18	486,100	22.18
22 Mar 2013	22.09	22.23	22.09	22.22	324,100	22.22
21 Mar 2013	22.25	22.32	22.17	22.25	513,400	22.25
20 Mar 2013	22.01	22.01	21.86	21.92	439,900	21.92
19 Mar 2013	21.98	22.01	21.89	21.98	370,700	21.98
18 Mar 2013	21.88	21.93	21.80	21.84	533,700	21.84
15 Mar 2013	21.89	21.92	21.80	21.83	201,100	21.83
14 Mar 2013	21.76	21.92	21.72	21.87	333,600	21.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On NTT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Nippon Telegraph and Telephone Corporation (NTT)