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 )

4.004 +0.134 (+3.46%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 (%)
Sep 30, 2014 4.650 4.650 4.580 4.580 5,286 -0.08(-1.72%)
Sep 29, 2014 4.600 4.660 4.600 4.660 36,521 +0.03(+0.65%)
Sep 26, 2014 4.650 4.650 4.630 4.630 3,296 -0.02(-0.43%)
Sep 25, 2014 4.659 4.659 4.650 4.650 1,435 +0.00(+0.00%)
Sep 19, 2014 4.650 4.650 4.650 0 -0.11(-2.24%)
Sep 17, 2014 4.757 4.757 4.757 0 +0.01(+0.14%)
Sep 16, 2014 4.750 4.740 4.740 4.750 2,906 +0.01(+0.21%)
Sep 15, 2014 4.740 4.740 4.740 4.740 142 +0.00(+0.00%)
Sep 12, 2014 4.760 4.760 4.740 4.740 1,000 +0.00(+0.00%)
Sep 11, 2014 4.790 4.790 4.740 4.740 1,330 -0.06(-1.25%)
Sep 10, 2014 4.860 4.800 4.800 800 -0.06(-1.23%)
Sep 08, 2014 4.860 4.860 4.860 10 +0.01(+0.21%)
Sep 04, 2014 4.850 4.850 4.850 6 -0.00(-0.04%)
Sep 03, 2014 4.852 4.852 4.852 4.852 112 +0.01(+0.17%)
Sep 02, 2014 4.844 4.844 4.844 4.844 500 +0.07(+1.53%)
Aug 28, 2014 4.771 4.771 4.771 0 -0.01(-0.17%)
Aug 26, 2014 4.779 4.779 4.779 0 -0.08(-1.67%)
Aug 25, 2014 4.860 4.860 4.860 4.860 200 -0.03(-0.61%)
Aug 21, 2014 4.890 4.890 4.890 0 +0.04(+0.82%)
Aug 20, 2014 4.850 4.850 4.850 4.850 1,000 -0.04(-0.82%)
Aug 15, 2014 4.890 4.890 4.890 0 -0.03(-0.61%)
Aug 13, 2014 4.920 4.920 4.920 0 +0.10(+2.07%)
Aug 11, 2014 4.820 4.820 4.820 0 -0.02(-0.36%)
Aug 08, 2014 4.800 4.850 4.800 4.838 3,771 -0.07(-1.48%)
Aug 04, 2014 4.910 4.910 4.910 0 -0.04(-0.81%)
Aug 01, 2014 5.020 5.020 4.950 4.950 3,128 +0.07(+1.43%)
Jul 31, 2014 4.970 4.970 4.880 4.880 4,279 -0.07(-1.41%)
Jul 29, 2014 4.950 4.950 4.950 0 -0.03(-0.60%)
Jul 28, 2014 4.930 5.000 4.930 4.980 21,580 +0.12(+2.47%)
Jul 24, 2014 4.860 4.860 4.860 0 -0.05(-0.94%)
Jul 23, 2014 4.906 4.906 4.906 4.906 200 -0.05(-1.09%)
Jul 22, 2014 4.960 4.960 4.960 4.960 142 +0.06(+1.30%)
Jul 16, 2014 4.896 4.896 4.896 0 +0.14(+2.87%)
Jul 15, 2014 4.760 4.760 4.760 4.760 300 -0.01(-0.22%)
Jul 11, 2014 4.771 4.771 4.771 0 -0.02(-0.32%)
Jul 10, 2014 4.795 4.800 4.786 4.786 1,950 -0.01(-0.23%)
Jul 09, 2014 4.797 4.797 4.797 4.797 200 +0.16(+3.53%)
Jul 08, 2014 4.633 4.633 4.633 4.633 500 +0.04(+0.95%)
Jul 07, 2014 4.669 4.669 4.590 4.590 754 -0.18(-3.77%)
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.