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 28.54
  • Currency US$
  • Change -0.05
  • Percent Change -0.175 %
  • Volume 234,753
  • Fri Oct 17, 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: 28.54 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 28.61 28.41 28.61 28.54 234,753
Oct 16 28.75 28.34 28.44 28.59 236,364
Oct 15 28.91 28.59 28.71 28.88 440,420
Oct 14 29.08 28.90 28.96 28.95 258,282
Oct 13 29.16 28.78 29.07 28.78 155,231
Oct 10 29.41 28.96 29.41 28.98 159,383
Oct 9 29.70 29.40 29.61 29.41 277,848
Oct 8 29.67 29.23 29.40 29.65 279,123
Oct 7 29.98 29.86 29.95 29.88 200,856
Oct 6 29.86 29.68 29.86 29.72 116,945
Oct 3 30.09 29.86 30.04 29.99 228,760
Oct 2 30.19 29.85 30.19 30.03 305,133
Oct 1 31.12 30.93 31.10 30.99 185,582
Sep 30 31.35 31.07 31.22 31.11 170,190
Sep 29 31.31 31.21 31.26 31.23 189,787
Sep 26 31.44 31.31 31.31 31.37 262,952
Sep 25 31.16 30.93 31.12 30.95 247,328
Sep 24 31.34 31.15 31.26 31.24 181,336
Sep 23 31.34 31.15 31.28 31.17 196,035
Sep 22 31.38 31.18 31.35 31.25 309,777
Sep 19 31.56 31.44 31.53 31.51 879,530
Sep 18 32.28 32.11 32.22 32.24 363,136
Sep 17 32.73 32.47 32.73 32.53 231,896
Sep 16 32.75 32.47 32.54 32.70 627,300
Sep 15 32.55 32.41 32.52 32.49 236,885
Sep 12 32.51 32.38 32.48 32.47 394,732
Sep 11 33.13 32.99 33.03 33.11 787,897
Sep 10 33.27 33.06 33.18 33.25 841,962
Sep 9 32.86 32.66 32.86 32.71 302,976
Sep 8 32.95 32.72 32.87 32.85 185,823
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.