The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Nippon Telegraph & Telephone

  • NTT
  • NYSE
  • Utilities
  • Latest 33.50
  • Currency US$
  • Change 0.38
  • Percent Change 1.147 %
  • Volume 341,135
  • Wed Aug 20, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.50 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 33.61 33.47 33.48 33.50 341,135
Aug 19 33.13 32.90 32.94 33.12 1,164,688
Aug 18 32.94 32.78 32.85 32.83 179,557
Aug 15 33.16 32.94 33.16 33.01 188,765
Aug 14 33.39 32.98 33.00 33.15 267,823
Aug 13 32.73 32.62 32.70 32.68 354,423
Aug 12 32.69 32.61 32.63 32.68 262,070
Aug 11 33.11 32.93 33.04 32.99 189,637
Aug 8 32.91 32.62 32.72 32.91 482,412
Aug 7 33.38 33.07 33.33 33.13 234,673
Aug 6 32.61 32.22 32.48 32.33 311,561
Aug 5 33.07 32.86 33.05 32.93 291,760
Aug 4 33.26 32.86 32.92 33.26 516,116
Aug 1 33.38 33.16 33.25 33.29 323,123
Jul 31 33.46 33.24 33.46 33.26 263,622
Jul 30 33.68 33.48 33.64 33.62 347,408
Jul 29 34.08 33.90 33.95 33.94 297,965
Jul 28 33.10 32.86 32.91 33.08 456,324
Jul 25 33.34 33.08 33.20 33.25 282,749
Jul 24 33.25 33.15 33.18 33.20 275,793
Jul 23 33.77 33.60 33.75 33.69 235,029
Jul 22 33.90 33.76 33.90 33.83 288,079
Jul 21 33.33 33.16 33.29 33.25 140,317
Jul 18 33.42 33.26 33.34 33.34 188,559
Jul 17 33.33 33.11 33.18 33.19 273,602
Jul 16 33.23 33.03 33.06 33.21 265,259
Jul 15 33.33 33.10 33.21 33.26 230,545
Jul 14 33.25 32.98 33.25 33.08 241,766
Jul 11 32.36 32.18 32.35 32.29 679,592
Jul 10 31.69 31.43 31.56 31.66 596,846
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.