NTT: Historical Prices for NIPPON TELEPHONE ADR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.67	20.67	20.47	20.51	321,300	20.51
20-Nov-09	20.31	20.50	20.30	20.42	203,400	20.42
19-Nov-09	20.86	20.86	20.37	20.46	490,200	20.46
18-Nov-09	21.25	21.25	20.91	20.98	289,700	20.98
17-Nov-09	21.06	21.15	21.00	21.11	767,200	21.11
16-Nov-09	20.80	21.12	20.80	21.01	591,600	21.01
13-Nov-09	20.74	21.00	20.74	20.97	829,700	20.97
12-Nov-09	20.55	20.72	20.43	20.60	1,824,800	20.60
11-Nov-09	20.92	20.93	20.76	20.86	1,270,000	20.86
10-Nov-09	20.40	20.63	20.22	20.58	1,307,700	20.58
9-Nov-09	20.29	20.97	20.29	20.64	270,000	20.64
6-Nov-09	20.71	20.89	20.69	20.86	258,900	20.86
5-Nov-09	20.88	20.99	20.84	20.94	334,400	20.94
4-Nov-09	20.88	20.99	20.77	20.82	250,600	20.82
3-Nov-09	20.67	20.78	20.28	20.74	529,100	20.74
2-Nov-09	20.91	20.99	20.68	20.84	556,300	20.84
30-Oct-09	20.55	20.68	20.36	20.54	528,000	20.54
29-Oct-09	20.56	20.88	20.55	20.82	598,800	20.82
28-Oct-09	20.25	20.39	20.20	20.31	612,800	20.31
27-Oct-09	20.34	20.43	20.23	20.33	244,200	20.33
26-Oct-09	20.46	20.55	20.19	20.27	938,300	20.27
23-Oct-09	20.51	20.52	20.27	20.36	751,900	20.36
22-Oct-09	20.84	20.86	20.41	20.81	393,400	20.81
21-Oct-09	21.00	21.18	21.00	21.06	432,700	21.06
20-Oct-09	21.24	21.42	21.22	21.32	456,700	21.32
19-Oct-09	21.56	21.56	21.10	21.28	459,300	21.28
16-Oct-09	21.00	21.07	20.81	21.07	518,200	21.07
15-Oct-09	21.42	21.49	21.02	21.29	746,900	21.29
14-Oct-09	21.60	21.71	21.53	21.58	350,100	21.58
13-Oct-09	21.52	21.55	21.35	21.52	429,800	21.52
12-Oct-09	21.69	21.84	21.64	21.67	316,800	21.67
9-Oct-09	21.77	21.77	21.56	21.66	344,700	21.66
8-Oct-09	22.16	22.16	21.98	22.08	314,900	22.08
7-Oct-09	22.40	22.40	22.05	22.27	696,600	22.27
6-Oct-09	22.82	22.91	22.70	22.82	276,400	22.82
5-Oct-09	22.67	23.03	22.63	22.93	492,700	22.93
2-Oct-09	22.58	22.81	22.47	22.55	754,700	22.55
1-Oct-09	22.82	22.99	22.76	22.80	611,400	22.80
30-Sep-09	23.07	23.17	22.89	23.03	379,500	23.03
29-Sep-09	23.22	23.22	22.72	22.89	709,400	22.89
28-Sep-09	23.81	24.09	23.49	23.94	463,800	23.94
25-Sep-09	22.89	23.20	22.87	23.02	462,500	23.02
24-Sep-09	23.55	23.69	23.22	23.25	355,500	23.25
23-Sep-09	23.79	23.87	23.54	23.59	275,500	23.59
22-Sep-09	23.64	23.87	23.64	23.67	284,800	23.67
21-Sep-09	23.57	23.59	23.33	23.55	208,000	23.55
18-Sep-09	23.79	23.81	23.66	23.72	296,200	23.72
17-Sep-09	22.89	23.20	22.89	23.17	293,000	23.17
16-Sep-09	23.11	23.23	22.92	23.09	603,000	23.09
15-Sep-09	23.68	23.68	23.10	23.21	450,400	23.21
14-Sep-09	23.61	23.74	23.58	23.73	254,700	23.73
11-Sep-09	23.63	23.77	23.59	23.69	327,900	23.69
10-Sep-09	23.48	23.74	23.33	23.74	512,200	23.74
9-Sep-09	22.88	23.19	22.87	23.11	372,600	23.11
8-Sep-09	22.83	22.86	22.72	22.81	303,400	22.81
4-Sep-09	22.62	22.83	22.57	22.82	460,100	22.82
3-Sep-09	22.34	22.49	22.15	22.40	620,200	22.40
2-Sep-09	22.00	22.23	21.90	21.98	407,900	21.98
1-Sep-09	22.06	22.14	21.84	21.95	1,085,600	21.95
31-Aug-09	22.05	22.29	22.05	22.20	783,300	22.20
28-Aug-09	21.65	21.67	21.41	21.49	467,300	21.49
27-Aug-09	21.59	21.79	21.54	21.74	211,200	21.74
26-Aug-09	21.51	21.78	21.51	21.73	256,900	21.73
25-Aug-09	21.38	21.65	21.35	21.57	317,200	21.57
24-Aug-09	21.29	21.38	21.25	21.32	219,500	21.32
21-Aug-09	21.19	21.37	21.19	21.23	364,700	21.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions