Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP: ALNPY )

3.945 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 22, 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 (%)
Nov 29, 2018 7.250 7.250 7.250 0 +0.10(+1.40%)
Nov 28, 2018 7.150 7.150 7.150 7.150 216 +0.08(+1.13%)
Nov 27, 2018 7.070 7.070 7.070 13 +0.00(+0.00%)
Nov 26, 2018 7.070 7.070 7.070 161 +0.00(+0.00%)
Nov 21, 2018 7.070 7.070 7.070 0 -0.18(-2.48%)
Nov 20, 2018 7.250 7.250 7.250 7.250 171 -0.02(-0.28%)
Nov 19, 2018 7.000 7.270 7.000 7.270 10,883 +0.08(+1.11%)
Nov 16, 2018 7.190 7.190 7.190 1 +0.00(+0.00%)
Nov 12, 2018 7.190 7.190 7.190 0 +0.66(+10.11%)
Nov 07, 2018 6.530 6.530 6.530 0 +0.00(+0.00%)
Nov 05, 2018 6.530 6.530 6.530 0 +0.00(+0.00%)
Nov 02, 2018 6.530 6.530 6.530 6.530 900 +0.00(+0.00%)
Oct 31, 2018 6.530 6.530 6.530 6.530 951 -0.11(-1.66%)
Oct 30, 2018 6.640 6.640 6.640 6.640 951 +0.24(+3.75%)
Oct 29, 2018 6.400 6.400 6.400 6.400 6,663 -0.12(-1.84%)
Oct 26, 2018 6.520 6.520 6.520 17 +0.00(+0.00%)
Oct 25, 2018 6.220 6.520 6.220 6.520 2,500 -0.04(-0.61%)
Oct 24, 2018 6.410 6.560 6.410 6.560 999 +0.30(+4.79%)
Oct 23, 2018 6.260 6.260 6.260 35 +0.00(+0.00%)
Oct 22, 2018 6.535 6.535 6.260 6.260 208 -0.30(-4.57%)
Oct 19, 2018 6.560 6.560 6.560 12 +0.00(+0.00%)
Oct 18, 2018 6.560 6.560 6.560 84 +0.00(+0.00%)
Oct 17, 2018 6.560 6.560 6.560 11 +0.00(+0.00%)
Oct 15, 2018 6.560 6.560 6.560 0 -0.15(-2.24%)
Oct 12, 2018 6.580 6.710 6.500 6.710 1,000 +0.19(+2.91%)
Oct 11, 2018 6.570 6.570 6.520 6.520 571 +0.02(+0.31%)
Oct 09, 2018 6.500 6.500 6.500 0 +0.03(+0.46%)
Oct 08, 2018 6.550 6.550 6.460 6.470 1,720 -0.01(-0.15%)
Oct 05, 2018 6.780 6.780 6.480 6.480 1,000 -0.30(-4.42%)
Oct 04, 2018 6.780 6.780 6.780 6.780 475 -0.20(-2.87%)
Oct 02, 2018 6.980 6.980 6.980 0 +0.21(+3.10%)
Oct 01, 2018 6.770 6.770 6.770 6.770 1,078 -0.38(-5.31%)
Sep 28, 2018 7.150 7.150 7.150 7.150 100 +0.22(+3.17%)
Sep 26, 2018 6.930 6.930 6.930 0 -0.27(-3.68%)
Sep 25, 2018 7.195 7.195 7.195 7.195 1,400 +0.14(+1.91%)
Sep 21, 2018 7.060 7.060 7.060 0 -0.13(-1.81%)
Sep 20, 2018 7.190 7.190 7.190 7.190 6,817 +0.03(+0.42%)
Sep 19, 2018 7.160 7.160 7.160 71 +0.00(+0.00%)
Sep 18, 2018 7.160 7.160 7.160 7.160 405 +0.41(+6.07%)
Sep 17, 2018 6.750 6.750 6.750 6.750 335 +0.04(+0.60%)
Sep 14, 2018 6.710 6.710 6.710 35 +0.00(+0.00%)
Sep 13, 2018 6.710 6.710 6.710 6.710 113 +0.00(+0.00%)
Sep 12, 2018 6.710 6.710 6.710 6.710 9,003 +0.07(+1.05%)
Sep 06, 2018 6.640 6.640 6.640 0 +0.00(+0.00%)
Sep 05, 2018 6.830 6.830 6.640 6.640 746 -0.19(-2.81%)
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.