Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP: ALNPY )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.720 5.750 5.720 5.750 4,496 -0.06(-1.03%)
Jun 29, 2016 5.810 5.810 5.810 5.810 331 +0.10(+1.75%)
Jun 28, 2016 5.710 5.710 5.710 5.710 238 -0.03(-0.52%)
Jun 27, 2016 5.580 5.740 5.580 5.740 110,073 +0.22(+3.99%)
Jun 24, 2016 5.520 5.520 5.520 5.520 118,132 -0.11(-1.95%)
Jun 23, 2016 5.630 5.630 5.630 5.630 2,264 -0.01(-0.18%)
Jun 21, 2016 5.640 5.640 5.640 0 -0.06(-1.05%)
Jun 20, 2016 5.740 5.740 5.700 5.700 14,951 +0.01(+0.18%)
Jun 17, 2016 5.510 5.690 5.510 5.690 15,915 +0.05(+0.89%)
Jun 15, 2016 5.640 5.640 5.640 0 -0.02(-0.27%)
Jun 13, 2016 5.655 5.655 5.655 0 -0.02(-0.44%)
Jun 10, 2016 5.680 5.680 5.680 5.680 100 -0.20(-3.40%)
May 20, 2016 5.880 5.880 5.880 0 -0.10(-1.67%)
May 17, 2016 5.980 5.980 5.980 34 -0.10(-1.64%)
May 16, 2016 6.080 6.080 6.080 6.080 2,000 -0.07(-1.14%)
May 13, 2016 6.180 6.180 6.120 6.150 8,585 +0.06(+0.99%)
May 11, 2016 6.090 6.090 6.090 0 +0.01(+0.16%)
May 06, 2016 6.080 6.080 6.080 63 +0.27(+4.65%)
May 02, 2016 5.810 5.810 5.810 0 +0.10(+1.75%)
Apr 29, 2016 5.710 5.710 5.679 5.710 3,371 -0.01(-0.17%)
Apr 28, 2016 5.720 5.730 5.720 5.720 4,945 -0.01(-0.13%)
Apr 26, 2016 5.727 5.727 5.727 0 -0.17(-2.93%)
Apr 19, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 15, 2016 5.900 5.900 5.900 0 +0.06(+1.03%)
Apr 14, 2016 5.830 5.840 5.830 5.840 21,461 +0.04(+0.69%)
Apr 12, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 11, 2016 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Apr 08, 2016 5.800 5.800 5.800 5.800 427 +0.18(+3.20%)
Apr 07, 2016 5.620 5.620 5.620 5.620 389 +0.03(+0.54%)
Apr 06, 2016 5.590 5.590 5.590 5.590 302 +0.11(+2.01%)
Apr 05, 2016 5.480 5.480 5.480 5.480 236 -0.21(-3.69%)
Apr 04, 2016 5.690 5.690 5.690 5.690 555 +0.14(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.