• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On NPN.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Nippon Telegraph and Telephone Corporation (NPN.L)

    -LSE
    5,517.25 0.00(0.00%) Mar 24, 4:07AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 19, 2014567,212.00575,300.00560,800.00564,700.0038,300558,325.20
    Mar 18, 2014575,600.00575,600.00561,800.00570,915.0079,900564,470.04
    Mar 17, 2014567,500.00567,700.00558,400.00561,800.0027,000555,457.94
    Mar 14, 2014585,671.00587,661.00582,600.00587,661.00458,400581,027.00
    Mar 13, 2014597,800.00599,900.00588,700.00598,500.0050,700591,743.64
    Mar 12, 2014588,800.00588,030.00586,000.00588,030.0057,500581,391.83
    Mar 11, 2014587,400.00595,000.00590,000.00595,000.00900588,283.15
    Mar 10, 2014579,400.00583,200.00583,125.00583,125.0015,000576,542.21
    Mar 7, 2014594,200.00595,600.00588,400.00591,768.0044,700585,087.64
    Mar 6, 2014581,900.00581,900.00581,900.00581,900.000575,331.03
    Mar 5, 2014581,900.00581,900.00581,900.00581,900.001,300575,331.03
    Mar 4, 2014569,545.00569,545.00569,545.00569,300.001,100562,873.27
    Mar 3, 2014556,100.00556,868.00555,645.00556,868.00510,700550,581.62
    Feb 28, 2014576,482.00576,482.00576,482.00576,482.000569,974.20
    Feb 27, 2014575,708.00576,482.00572,142.00576,482.0016,600569,974.20
    Feb 26, 2014580,500.00584,700.00579,900.00580,000.009,000573,452.48
    Feb 25, 2014578,297.00580,600.00575,600.00578,211.00234,500571,683.68
    Feb 24, 2014578,745.00579,760.00578,745.00579,760.0020,600573,215.19
    Feb 21, 2014568,800.00568,029.00568,029.00568,029.0013,100561,616.62
    Feb 20, 2014562,700.00562,700.00562,700.00562,700.009,400556,347.78
    Feb 19, 2014567,154.00567,333.00567,333.00567,333.00900560,928.48
    Feb 18, 2014548,500.00548,500.00548,500.00548,500.000542,308.08
    Feb 17, 2014546,150.00549,000.00545,328.00548,500.0050,400542,308.08
    Feb 14, 2014569,700.00569,700.00569,700.00569,700.000563,268.76
    Feb 13, 2014569,700.00569,700.00569,700.00569,700.000563,268.76
    Feb 12, 2014569,700.00569,700.00569,700.00569,700.005,000563,268.76
    Feb 11, 2014557,248.00557,453.00557,350.00557,350.0075,000551,058.18
    Feb 10, 2014558,958.00558,958.00558,958.00558,958.0021,800552,648.02
    Feb 7, 2014522,590.00522,590.00522,590.00522,590.000516,690.57
    Feb 6, 2014522,411.00522,590.00522,411.00522,590.0023,000516,690.57
    Feb 5, 2014523,219.00523,219.00523,219.00523,219.008,700517,312.47
    Feb 4, 2014521,228.00521,228.00521,228.00521,228.007,600515,343.95
    Feb 3, 2014540,500.00554,000.00536,100.00540,200.0070,000534,101.78
    Jan 31, 2014552,212.00552,212.00552,086.00552,086.005,500545,853.60
    Jan 30, 2014541,121.00541,121.00541,121.00541,121.0030,000535,012.38
    Jan 29, 2014551,461.00551,461.00551,461.00551,461.000545,235.66
    Jan 28, 2014551,461.00551,461.00551,461.00551,461.000545,235.66
    Jan 27, 2014552,700.00551,461.00551,461.00551,461.0030,000545,235.66
    Jan 24, 2014573,300.00573,300.00573,300.00573,300.0050,000566,828.12
    Jan 23, 2014583,315.00583,315.00583,315.00583,315.0018,400576,730.06
    Jan 22, 2014576,700.00580,792.00580,792.00580,792.004,800574,235.54
    Jan 21, 2014585,000.00585,000.00583,167.00583,167.0018,400576,583.73
    Jan 20, 2014590,000.00590,300.00586,539.00589,998.0017,200583,337.62
    Jan 17, 2014582,817.00582,817.00582,817.00582,817.00500576,237.68
    Jan 16, 2014561,419.00561,419.00561,419.00561,419.000555,081.24
    Jan 15, 2014559,373.00561,419.00560,100.00561,419.00110,500555,081.24
    Jan 14, 2014558,901.00560,000.00559,000.00559,000.001,200552,689.55
    Jan 13, 2014561,035.00561,035.00561,035.00561,035.000554,701.58
    Jan 10, 2014558,000.00561,035.00561,035.00561,035.0043,900554,701.58
    Jan 9, 2014560,940.00568,000.00560,940.00560,940.0021,600554,607.65
    Jan 8, 2014559,000.00558,020.00558,020.00558,020.009,000551,720.61
    Jan 7, 2014556,743.00557,833.00556,743.00557,833.005,700551,535.72
    Jan 6, 2014555,200.00555,819.00555,819.00555,819.0042,600549,544.46
    Jan 3, 2014564,974.00564,974.00564,974.00564,974.000558,596.11
    Jan 2, 2014564,974.00564,974.00564,974.00564,974.000558,596.11
    Jan 1, 2014564,974.00564,974.00564,974.00564,974.000558,596.11
    Dec 31, 2013564,974.00564,974.00564,974.00564,974.000558,596.11
    Dec 30, 2013564,974.00564,974.00564,974.00564,974.0042,400558,596.11
    Dec 27, 2013550,332.00552,900.00550,332.00552,900.0021,300546,658.41
    Dec 26, 2013547,471.00547,471.00547,471.00547,471.000541,290.70
    Dec 25, 2013547,471.00547,471.00547,471.00547,471.000541,290.70
    Dec 24, 2013547,471.00547,471.00547,471.00547,471.0019,300541,290.70
    Dec 23, 2013546,862.00546,862.00546,862.00546,862.000540,688.57
    Dec 20, 2013546,862.00546,862.00546,862.00546,862.002,600540,688.57
    Dec 19, 2013547,180.00547,180.00547,180.00547,180.0050,000541,002.98
    Dec 18, 2013544,000.00547,569.00547,338.00547,569.00400,000541,387.59
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .