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 (%)
Feb 28, 2019 7.465 7.660 7.465 7.660 748 +0.11(+1.46%)
Feb 27, 2019 7.600 7.600 7.550 7.550 55,976 +0.10(+1.34%)
Feb 26, 2019 7.450 7.450 7.450 16 +0.00(+0.00%)
Feb 25, 2019 7.640 7.640 7.390 7.450 38,908 -0.19(-2.49%)
Feb 22, 2019 7.640 7.640 7.640 7.640 29,300 +0.18(+2.41%)
Feb 21, 2019 7.460 7.460 7.460 7.460 100 +0.00(+0.00%)
Feb 20, 2019 7.460 7.460 7.460 7.460 4,593 -0.23(-2.99%)
Feb 19, 2019 7.690 7.690 7.690 7.690 176 +0.34(+4.63%)
Feb 15, 2019 7.350 7.350 7.350 7.350 700 -0.02(-0.27%)
Feb 14, 2019 7.210 7.370 7.210 7.370 1,020 +0.23(+3.22%)
Feb 13, 2019 7.140 7.140 7.140 7.140 146 -0.06(-0.83%)
Feb 12, 2019 7.200 7.200 7.200 7.200 180 +0.10(+1.41%)
Feb 11, 2019 7.100 7.100 7.100 7.100 105 -0.46(-6.08%)
Feb 07, 2019 7.560 7.560 7.560 0 +0.00(+0.00%)
Feb 05, 2019 7.560 7.560 7.560 0 +0.30(+4.13%)
Feb 01, 2019 7.260 7.260 7.260 0 +0.10(+1.40%)
Jan 31, 2019 7.160 7.160 7.160 7.160 30,000 -0.12(-1.65%)
Jan 30, 2019 7.280 7.280 7.280 7.280 450 +0.02(+0.28%)
Jan 29, 2019 7.260 7.260 7.260 7.260 552 -0.09(-1.22%)
Jan 28, 2019 7.115 7.350 7.115 7.350 3,695 +0.04(+0.62%)
Jan 25, 2019 7.305 7.305 7.305 3 +0.00(+0.00%)
Jan 22, 2019 7.305 7.305 7.305 0 -0.00(-0.07%)
Jan 18, 2019 7.310 7.310 7.310 245 +0.00(+0.00%)
Jan 17, 2019 7.310 7.310 7.310 0 -0.03(-0.41%)
Jan 15, 2019 7.340 7.340 7.340 0 +0.00(+0.00%)
Jan 14, 2019 7.220 7.340 7.220 7.340 764 -0.03(-0.41%)
Jan 11, 2019 7.370 7.370 7.370 7.370 500 +0.00(+0.00%)
Jan 10, 2019 7.370 7.370 7.370 7.370 413 +0.09(+1.24%)
Jan 09, 2019 7.190 7.280 7.190 7.280 549 -0.21(-2.80%)
Jan 08, 2019 7.451 7.490 7.451 7.490 551 +0.33(+4.61%)
Jan 07, 2019 7.160 7.160 7.160 9 +0.00(+0.00%)
Jan 04, 2019 7.160 7.160 7.160 7 +0.00(+0.00%)
Jan 03, 2019 7.160 7.160 7.160 66 +0.00(+0.00%)
Jan 02, 2019 7.160 7.160 7.160 7.160 208 -0.06(-0.86%)
Dec 31, 2018 7.222 7.222 7.222 7.222 200 -0.03(-0.39%)
Dec 28, 2018 7.105 7.250 7.105 7.250 1,200 +0.08(+1.12%)
Dec 27, 2018 7.170 7.170 7.170 7.170 1,070 +0.05(+0.70%)
Dec 26, 2018 7.120 7.120 7.089 7.120 3,984 +0.30(+4.40%)
Dec 24, 2018 6.900 6.900 6.820 6.820 12,800 -0.10(-1.52%)
Dec 21, 2018 6.925 6.925 6.925 6.925 100 -0.16(-2.19%)
Dec 20, 2018 7.020 7.080 7.020 7.080 8,382 -0.08(-1.12%)
Dec 19, 2018 7.160 7.160 7.160 7.160 156 +0.18(+2.58%)
Dec 18, 2018 6.880 6.980 6.880 6.980 1,746 +0.00(+0.00%)
Dec 17, 2018 6.890 6.980 6.890 6.980 8,627 -0.03(-0.43%)
Dec 14, 2018 7.010 7.010 7.010 7.010 38,600 -0.09(-1.27%)
Dec 13, 2018 7.100 7.100 7.100 19 +0.00(+0.00%)
Dec 11, 2018 7.100 7.100 7.100 0 -0.10(-1.39%)
Dec 10, 2018 7.200 7.200 7.200 29 +0.00(+0.00%)
Dec 07, 2018 7.200 7.200 7.200 7.200 1,100 +0.09(+1.27%)
Dec 06, 2018 6.730 7.110 6.730 7.110 1,416 +0.00(+0.07%)
Dec 04, 2018 7.105 7.105 7.105 7.105 300 -0.14(-2.00%)
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.