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 (%)
May 31, 2019 6.540 6.540 6.540 10 +0.00(+0.00%)
May 30, 2019 6.540 6.540 6.540 80 +0.00(+0.00%)
May 29, 2019 6.685 6.770 6.540 6.540 825 -0.17(-2.61%)
May 28, 2019 6.715 6.715 6.715 6.715 1,685 -0.19(-2.68%)
May 24, 2019 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
May 22, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
May 21, 2019 6.900 6.900 6.900 6.900 375 +0.09(+1.32%)
May 20, 2019 6.880 6.880 6.810 6.810 2,139 +0.02(+0.29%)
May 17, 2019 6.790 6.790 6.790 10 +0.00(+0.00%)
May 16, 2019 6.790 6.790 6.790 98 +0.00(+0.00%)
May 15, 2019 6.620 6.790 6.620 6.790 685 +0.21(+3.19%)
May 14, 2019 6.605 6.830 6.580 6.580 1,096 -0.02(-0.30%)
May 13, 2019 6.690 6.690 6.600 6.600 1,606 -0.08(-1.20%)
May 10, 2019 6.800 6.800 6.680 6.680 700 +0.08(+1.21%)
May 09, 2019 6.630 6.750 6.600 6.600 1,064 -0.10(-1.49%)
May 08, 2019 6.700 6.700 6.700 6.700 1,128 -0.03(-0.45%)
May 07, 2019 6.730 6.730 6.730 6.730 211 -0.18(-2.60%)
May 06, 2019 6.910 6.910 6.910 6.910 199 -0.11(-1.57%)
May 03, 2019 7.000 7.020 6.910 7.020 3,600 +0.07(+1.01%)
May 02, 2019 6.950 6.950 6.950 6.950 432 -0.03(-0.43%)
May 01, 2019 7.230 7.230 6.980 6.980 870 -0.05(-0.71%)
Apr 30, 2019 7.030 7.030 7.030 7.030 191 +0.12(+1.74%)
Apr 29, 2019 6.900 6.910 6.900 6.910 7,532 -0.24(-3.36%)
Apr 26, 2019 6.844 7.150 6.844 7.150 2,100 +0.19(+2.73%)
Apr 25, 2019 6.990 7.038 6.930 6.960 15,723 -0.18(-2.52%)
Apr 24, 2019 7.140 7.140 7.140 7.140 145 +0.14(+2.00%)
Apr 22, 2019 7.000 7.000 7.000 7.000 100 -0.30(-4.11%)
Apr 18, 2019 7.300 7.300 7.300 158 +0.00(+0.00%)
Apr 17, 2019 7.102 7.300 7.080 7.300 1,407 +0.00(+0.00%)
Apr 16, 2019 7.250 7.300 7.170 7.300 4,077 +0.16(+2.24%)
Apr 15, 2019 7.140 7.140 7.140 77 +0.00(+0.00%)
Apr 12, 2019 7.140 7.140 7.140 7.140 200 +0.03(+0.42%)
Apr 11, 2019 7.090 7.110 7.090 7.110 1,495 -0.17(-2.31%)
Apr 10, 2019 7.278 7.278 7.278 7.278 344 +0.17(+2.36%)
Apr 09, 2019 7.127 7.127 7.110 7.110 1,298 -0.12(-1.66%)
Apr 05, 2019 7.230 7.230 7.230 0 +0.11(+1.54%)
Apr 04, 2019 7.120 7.120 7.120 7.120 1,308 +0.00(+0.00%)
Apr 03, 2019 7.120 7.120 7.120 1 +0.00(+0.00%)
Apr 02, 2019 7.120 7.120 7.120 7.120 218 -0.30(-4.04%)
Apr 01, 2019 7.420 7.420 7.420 99 +0.00(+0.00%)
Mar 29, 2019 7.170 7.420 7.170 7.420 27,200 +0.26(+3.63%)
Mar 28, 2019 7.160 7.160 7.160 7.160 1,470 -0.25(-3.37%)
Mar 27, 2019 7.415 7.450 7.390 7.410 8,610 +0.07(+0.95%)
Mar 26, 2019 7.500 7.500 7.340 7.340 23,570 -0.09(-1.21%)
Mar 25, 2019 7.430 7.430 7.430 7.430 290 +0.28(+3.92%)
Mar 22, 2019 7.400 7.400 7.150 7.150 4,400 -0.06(-0.83%)
Mar 19, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Mar 18, 2019 7.210 7.210 7.210 90 +0.00(+0.00%)
Mar 13, 2019 7.210 7.210 7.210 0 -0.23(-3.09%)
Mar 11, 2019 7.440 7.440 7.440 0 -0.11(-1.46%)
Mar 08, 2019 7.550 7.550 7.550 14 +0.00(+0.00%)
Mar 07, 2019 7.550 7.550 7.550 120 +0.00(+0.00%)
Mar 04, 2019 7.550 7.550 7.550 0 +0.00(+0.00%)
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.