Nippon Telegraph and Telephone Corporation Historical Stock Prices

NTT 
$33.5
*  
0.38
1.15%
Get NTT Alerts
*Delayed - data as of Aug. 20, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.52  33.61  33.47  33.50 341,135
08/19/2014 32.94 33.13 32.9 33.12 1,164,688
08/18/2014 32.85 32.94 32.78 32.83 179,557
08/15/2014 33.16 33.16 32.94 33.01 188,765
08/14/2014 33 33.39 32.98 33.15 267,823
08/13/2014 32.7 32.73 32.62 32.68 354,423
08/12/2014 32.63 32.69 32.61 32.68 262,070
08/11/2014 33.04 33.11 32.93 32.99 189,637
08/08/2014 32.72 32.91 32.62 32.91 482,412
08/07/2014 33.33 33.38 33.07 33.13 234,673
08/06/2014 32.48 32.61 32.22 32.33 311,561
08/05/2014 33.05 33.07 32.865 32.93 291,760
08/04/2014 32.92 33.26 32.86 33.26 516,116
08/01/2014 33.25 33.38 33.16 33.29 323,123
07/31/2014 33.46 33.46 33.24 33.26 263,622
07/30/2014 33.64 33.68 33.48 33.62 347,408
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
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?