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 31.11
  • Currency US$
  • Change -0.12
  • Percent Change -0.384 %
  • Volume 170,190
  • Tue Sep 30, 2014 04:05 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: 31.11 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
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
Sep 5 32.78 32.60 32.78 32.71 344,333
Sep 4 33.13 32.86 33.10 32.96 234,595
Sep 3 33.50 33.35 33.50 33.40 298,824
Sep 2 33.51 33.38 33.45 33.48 258,505
Aug 29 33.73 33.53 33.72 33.64 123,431
Aug 28 33.98 33.76 33.80 33.96 274,450
Aug 27 33.30 33.15 33.15 33.25 148,064
Aug 26 33.38 33.24 33.27 33.33 127,450
Aug 25 33.35 33.23 33.30 33.24 83,850
Aug 22 33.39 33.20 33.39 33.25 100,046
Aug 21 33.68 33.50 33.64 33.61 179,059
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
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.