Nippon Telegraph and Telephone Corporation Historical Stock Prices

NTT 
$33.94
*  
0.86
2.6%
Get NTT Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NTT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.03  34.08  33.90  33.94 297,965
07/29/2014 33.95 34.08 33.9 33.94 297,965
07/28/2014 32.91 33.1 32.86 33.08 456,324
07/25/2014 33.2 33.34 33.08 33.25 282,749
07/24/2014 33.18 33.25 33.149 33.2 275,793
07/23/2014 33.75 33.77 33.6 33.69 235,029
07/22/2014 33.9 33.9 33.76 33.83 288,079
07/21/2014 33.29 33.33 33.16 33.25 140,317
07/18/2014 33.34 33.42 33.26 33.34 188,559
07/17/2014 33.18 33.3299 33.111 33.19 273,602
07/16/2014 33.06 33.23 33.03 33.21 265,259
07/15/2014 33.21 33.33 33.1 33.26 230,545
07/14/2014 33.25 33.25 32.98 33.08 241,766
07/11/2014 32.35 32.36 32.18 32.29 679,592
07/10/2014 31.56 31.69 31.43 31.66 596,846
07/09/2014 32.27 32.3 32.11 32.18 258,935
07/08/2014 32.12 32.12 31.81 31.83 334,759
07/07/2014 31.51 31.83 31.32 31.6 318,765
07/03/2014 31.61 31.77 31.58 31.75 369,724
07/02/2014 31.7 31.72 31.56 31.66 289,016
07/01/2014 31.3 31.46 31.28 31.44 115,894
06/30/2014 31.08 31.22 31.06 31.21 134,572
06/27/2014 30.84 30.94 30.83 30.93 167,951
06/26/2014 30.78 30.82 30.6136 30.74 133,957
06/25/2014 30.85 30.93 30.765 30.93 166,716
06/24/2014 30.87 30.93 30.79 30.85 317,988
06/23/2014 30.9 30.9 30.75 30.84 154,457
06/20/2014 31.28 31.28 31.08 31.23 557,986
06/19/2014 31.67 31.67 31.44 31.5 293,257
06/18/2014 30.64 30.91 30.63 30.91 160,950
06/17/2014 30.71 30.71 30.58 30.69 280,644
06/16/2014 30.47 30.59 30.44 30.52 245,382
06/13/2014 30.92 30.95 30.81 30.86 139,311
06/12/2014 30.88 30.94 30.68 30.74 280,467
06/11/2014 30.34 30.82 30.285 30.63 583,556
06/10/2014 29.6 29.67 29.55 29.66 500,776
06/09/2014 29.81 29.93 29.77 29.82 211,910
06/06/2014 30.04 30.0763 29.91 29.98 312,410
06/05/2014 30.3 30.39 30.22 30.37 495,933
06/04/2014 30.48 30.57 30.37 30.49 446,946
06/03/2014 30.41 30.41 30.205 30.29 505,075
06/02/2014 30.11 30.14 29.99 30 896,156
05/30/2014 29.78 29.81 29.67 29.68 212,892
05/29/2014 29.67 29.69 29.45 29.6 181,127
05/28/2014 29.49 29.49 29.34 29.42 256,015
05/27/2014 29.27 29.3 28.97 29.1 287,319
05/23/2014 29.41 29.48 29.28 29.34 209,056
05/22/2014 28.95 29.03 28.93 29 108,341
05/21/2014 28.91 28.97 28.84 28.88 209,351
05/20/2014 28.59 28.6 28.34 28.35 177,693
05/19/2014 28.55 28.7 28.41 28.69 126,033
05/16/2014 28.64 28.64 28.46 28.59 736,725
05/15/2014 28.8 28.97 28.72 28.84 192,109
05/14/2014 28.82 28.88 28.62 28.63 212,465
05/13/2014 28.58 28.9 28.58 28.77 210,073
05/12/2014 28.22 28.36 28.1899 28.31 154,001
05/09/2014 28.3 28.43 28.13 28.4 156,910
05/08/2014 28.11 28.26 28.07 28.09 219,304
05/07/2014 28.1 28.15 27.89 28.1 271,657
05/06/2014 28.25 28.3 28.21 28.23 155,592
05/05/2014 28.2 28.29 28.0801 28.24 158,038
05/02/2014 28.18 28.25 28.1 28.21 216,581
05/01/2014 28.16 28.3 28.1201 28.29 216,545
04/30/2014 27.61 27.85 27.49 27.84 242,670
04/29/2014 27.41 27.55 27.37 27.52 202,362
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?