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

All Nippon Airways C ADR (OP: ALNPY )

3.965 +0.020 (+0.51%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 (%)
Apr 25, 2014 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Apr 24, 2014 4.290 4.290 4.290 4.290 127 +0.02(+0.47%)
Apr 21, 2014 4.270 4.270 4.270 0 +0.05(+1.18%)
Apr 15, 2014 4.220 4.220 4.220 0 -0.10(-2.31%)
Apr 10, 2014 4.320 4.320 4.320 4.320 0 -0.07(-1.59%)
Apr 09, 2014 4.390 4.390 4.390 4.390 1,000 +0.09(+2.09%)
Apr 07, 2014 4.300 4.300 4.300 0 +0.05(+1.18%)
Apr 02, 2014 4.250 4.250 4.250 0 -0.02(-0.47%)
Mar 31, 2014 4.270 4.270 4.270 0 +0.01(+0.23%)
Mar 28, 2014 4.260 4.260 4.250 4.260 0 +0.04(+0.95%)
Mar 26, 2014 4.220 4.220 4.220 0 -0.14(-3.26%)
Mar 24, 2014 4.362 4.362 4.362 0 +0.00(+0.05%)
Mar 21, 2014 4.360 4.360 4.360 4.360 300 -0.01(-0.23%)
Mar 19, 2014 4.370 4.370 4.370 4.370 0 -0.07(-1.58%)
Mar 18, 2014 4.440 4.440 4.440 4.440 544 +0.06(+1.37%)
Mar 17, 2014 4.380 4.380 4.380 4.380 200 -0.07(-1.57%)
Mar 14, 2014 4.450 4.450 4.450 4.450 0 +0.04(+0.91%)
Mar 13, 2014 4.410 4.410 4.410 4.410 2,034 -0.01(-0.23%)
Mar 12, 2014 4.390 4.420 4.390 4.420 2,433 -0.03(-0.56%)
Mar 06, 2014 4.445 4.445 4.445 0 +0.04(+1.02%)
Mar 04, 2014 4.400 4.400 4.400 0 +0.10(+2.33%)
Mar 03, 2014 4.390 4.390 4.300 4.300 971 -0.08(-1.83%)
Feb 28, 2014 4.394 4.400 4.380 4.380 930 -0.06(-1.35%)
Feb 27, 2014 4.440 4.440 4.440 4.440 3,273 -0.03(-0.67%)
Feb 26, 2014 4.400 4.470 4.400 4.470 2,258 -0.04(-0.89%)
Feb 24, 2014 4.510 4.510 4.510 0 +0.18(+4.16%)
Feb 21, 2014 4.350 4.350 4.330 4.330 0 +0.00(+0.03%)
Feb 18, 2014 4.329 4.329 4.329 4.329 0 +0.02(+0.43%)
Feb 11, 2014 4.310 4.310 4.310 0 +0.02(+0.47%)
Feb 10, 2014 4.290 4.290 4.290 4.290 345 +0.12(+2.88%)
Feb 07, 2014 4.170 4.170 4.170 4.170 0 +0.14(+3.47%)
Feb 05, 2014 4.030 4.030 4.030 0 -0.05(-1.23%)
Feb 04, 2014 4.040 4.080 4.040 4.080 5,387 -0.02(-0.49%)
Feb 03, 2014 4.110 4.110 4.100 4.100 397 -0.06(-1.44%)
Jan 31, 2014 4.160 4.160 4.160 4.160 0 +0.03(+0.73%)
Jan 30, 2014 4.130 4.130 4.130 4.130 1,289 -0.16(-3.73%)
Jan 27, 2014 4.290 4.290 4.290 4.290 0 -0.01(-0.23%)
Jan 24, 2014 4.300 4.310 4.290 4.300 0 -0.04(-0.92%)
Jan 16, 2014 4.340 4.340 4.340 70 +0.04(+0.93%)
Jan 13, 2014 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Jan 10, 2014 4.300 4.300 4.250 4.250 2,300 +0.02(+0.47%)
Jan 09, 2014 4.230 4.230 4.230 4.230 300 -0.01(-0.24%)
Jan 08, 2014 4.243 4.243 4.240 4.240 2,600 +0.12(+2.81%)
Jan 06, 2014 4.124 4.124 4.124 0 +0.17(+4.41%)
Jan 02, 2014 3.950 3.950 3.950 3.950 0 +0.03(+0.77%)
Dec 30, 2013 3.920 3.920 3.920 0 -0.02(-0.51%)
Dec 27, 2013 3.940 3.940 3.940 3.940 200 +0.02(+0.51%)
Dec 26, 2013 3.922 3.967 3.920 3.920 3,510 +0.01(+0.26%)
Dec 23, 2013 3.910 3.910 3.910 0 -0.00(-0.01%)
Dec 19, 2013 3.910 3.910 3.910 3.910 0 -0.05(-1.25%)
Dec 18, 2013 3.960 3.960 3.960 3.960 397 -0.01(-0.25%)
Dec 17, 2013 3.970 3.970 3.970 3.970 2,600 +0.00(+0.00%)
Dec 16, 2013 4.000 4.000 3.970 3.970 1,576 -0.05(-1.24%)
Dec 06, 2013 4.020 4.020 4.020 0 -0.04(-0.99%)
Dec 05, 2013 4.060 4.060 4.060 4.060 100 +0.08(+2.01%)
Dec 04, 2013 4.010 4.010 3.960 3.980 14,174 -0.03(-0.75%)
Dec 03, 2013 4.000 4.020 4.000 4.010 10,257 -0.02(-0.50%)
Dec 02, 2013 4.030 4.030 4.030 4.030 7,051 -0.01(-0.25%)
Nov 29, 2013 4.010 4.040 4.010 4.040 1,900 +0.03(+0.75%)
Nov 26, 2013 4.010 4.010 4.010 0 -0.12(-2.91%)
Nov 25, 2013 4.130 4.130 4.130 4.130 1,000 +0.00(+0.00%)
Nov 22, 2013 4.090 4.130 4.090 4.130 12,722 -0.03(-0.82%)
Nov 18, 2013 4.164 4.164 4.164 0 -0.04(-0.86%)
Nov 14, 2013 4.200 4.200 4.200 0 -0.01(-0.21%)
Nov 12, 2013 4.209 4.209 4.209 4.209 11,800 -0.03(-0.74%)
Nov 08, 2013 4.240 4.240 4.240 0 +0.10(+2.42%)
Nov 05, 2013 4.140 4.140 4.140 0 +0.02(+0.49%)
Nov 04, 2013 4.120 4.120 4.120 4.120 2,150 +0.00(+0.00%)
Nov 01, 2013 4.120 4.120 4.120 4.120 800 -0.03(-0.72%)
Oct 31, 2013 4.180 4.180 4.150 4.150 5,131 -0.14(-3.26%)
Oct 30, 2013 4.300 4.300 4.280 4.290 26,810 -0.07(-1.61%)
Oct 29, 2013 4.360 4.360 4.360 4.360 1,279 -0.02(-0.46%)
Oct 25, 2013 4.380 4.380 4.380 0 -0.03(-0.68%)
Oct 24, 2013 4.420 4.420 4.410 4.410 1,079 -0.01(-0.23%)
Oct 22, 2013 4.420 4.420 4.420 0 -0.01(-0.23%)
Oct 21, 2013 4.430 4.430 4.430 4.430 2,658 +0.05(+1.14%)
Oct 18, 2013 4.380 4.380 4.380 4.380 100 -0.08(-1.79%)
Oct 17, 2013 4.460 4.460 4.460 4.460 380 +0.13(+3.00%)
Oct 16, 2013 4.330 4.330 4.330 4.330 1,637 -0.08(-1.81%)
Oct 15, 2013 4.410 4.410 4.410 4.410 2,940 +0.08(+1.94%)
Oct 14, 2013 4.326 4.326 4.326 4.326 100 -0.11(-2.47%)
Oct 03, 2013 4.436 4.436 4.436 650 +0.10(+2.20%)
Oct 01, 2013 4.340 4.340 4.340 0 +0.04(+0.93%)
Sep 27, 2013 4.300 4.300 4.300 4.300 215 +0.00(+0.00%)
Sep 25, 2013 4.300 4.300 4.300 0 -0.03(-0.69%)
Sep 24, 2013 4.330 4.330 4.330 4.330 894 +0.01(+0.23%)
Sep 23, 2013 4.440 4.470 4.320 4.320 16,194 -0.15(-3.36%)
Sep 20, 2013 4.470 4.470 4.330 4.470 7,115 +0.00(+0.00%)
Sep 19, 2013 4.400 4.470 4.400 4.470 18,700 +0.16(+3.71%)
Sep 16, 2013 4.310 4.310 4.310 0 +0.02(+0.47%)
Sep 12, 2013 4.290 4.290 4.290 4.290 0 -0.01(-0.23%)
Sep 09, 2013 4.300 4.300 4.300 0 +0.25(+6.17%)
Sep 05, 2013 4.050 4.050 4.050 0 -0.17(-4.03%)
Sep 04, 2013 4.220 4.220 4.220 4.220 26,422 +0.09(+2.18%)
Sep 03, 2013 4.130 4.130 4.130 4.130 200 +0.00(+0.00%)
Aug 30, 2013 4.130 4.130 4.130 4.130 390 -0.03(-0.72%)
Aug 26, 2013 4.160 4.160 4.160 0 -0.10(-2.35%)
Aug 22, 2013 4.260 4.260 4.260 0 +0.01(+0.24%)
Aug 15, 2013 4.250 4.250 4.250 0 +0.08(+1.92%)
Aug 14, 2013 4.170 4.170 4.170 4.170 457 -0.14(-3.16%)
Aug 09, 2013 4.306 4.306 4.306 0 -0.03(-0.78%)
Aug 08, 2013 4.340 4.340 4.340 4.340 100 +0.02(+0.46%)
Aug 07, 2013 4.320 4.320 4.320 4.320 1,000 +0.07(+1.65%)
Aug 06, 2013 4.200 4.250 4.200 4.250 2,402 +0.11(+2.66%)
Aug 05, 2013 4.250 4.250 4.140 4.140 937 -0.11(-2.59%)
Aug 02, 2013 4.250 4.250 4.250 4.250 457 +0.05(+1.19%)
Aug 01, 2013 4.175 4.200 4.175 4.200 2,226 +0.03(+0.72%)
Jul 31, 2013 4.066 4.170 4.066 4.170 1,793 -0.17(-3.92%)
Jul 30, 2013 4.293 4.340 4.290 4.340 2,500 +0.09(+2.12%)
Jul 29, 2013 4.275 4.275 4.250 4.250 8,689 -0.03(-0.70%)
Jul 23, 2013 4.280 4.280 4.280 0 -0.07(-1.61%)
Jul 22, 2013 4.270 4.350 4.270 4.350 7,469 +0.02(+0.46%)
Jul 19, 2013 4.330 4.330 4.330 4.330 275 +0.01(+0.23%)
Jul 18, 2013 4.320 4.320 4.320 4.320 110 -0.06(-1.37%)
Jul 17, 2013 4.370 4.380 4.370 4.380 1,136 +0.03(+0.69%)
Jul 16, 2013 4.350 4.350 4.350 4.350 446 +0.02(+0.46%)
Jul 12, 2013 4.330 4.330 4.330 0 -0.12(-2.70%)
Jul 11, 2013 4.330 4.450 4.330 4.450 3,216 +0.13(+3.01%)
Jul 09, 2013 4.320 4.320 4.320 0 +0.04(+1.05%)
Jul 02, 2013 4.275 4.275 4.275 4.275 0 +0.14(+3.26%)
Jun 28, 2013 4.140 4.140 4.140 0 +0.01(+0.24%)
Jun 26, 2013 4.082 4.130 4.082 4.130 752 +0.14(+3.51%)
Jun 25, 2013 3.970 3.990 3.970 3.990 1,568 -0.04(-0.99%)
Jun 24, 2013 4.070 4.070 4.030 4.030 2,000 -0.04(-0.98%)
Jun 20, 2013 4.070 4.070 4.070 4.070 0 -0.11(-2.63%)
Jun 19, 2013 4.190 4.190 4.180 4.180 1,180 -0.03(-0.71%)
Jun 18, 2013 4.200 4.230 4.200 4.210 10,180 +0.04(+1.08%)
Jun 13, 2013 4.165 4.165 4.165 0 +0.01(+0.36%)
Jun 12, 2013 4.110 4.150 4.110 4.150 543 +0.09(+2.22%)
Jun 11, 2013 4.060 4.060 4.060 4.060 100 -0.07(-1.58%)
Jun 10, 2013 4.060 4.125 4.060 4.125 2,689 -0.08(-2.02%)
Jun 07, 2013 4.210 4.210 4.210 4.210 500 +0.19(+4.73%)
Jun 06, 2013 4.029 4.030 4.020 4.020 2,000 -0.05(-1.23%)
Jun 05, 2013 4.080 4.080 4.070 4.070 2,747 +0.01(+0.25%)
Jun 04, 2013 4.060 4.060 4.060 4.060 12,000 -0.34(-7.73%)
May 30, 2013 4.400 4.400 4.400 4.400 0 +0.01(+0.23%)
May 29, 2013 4.400 4.400 4.390 4.390 1,277 -0.12(-2.66%)
May 28, 2013 4.510 4.510 4.510 4.510 1,845 -0.07(-1.53%)
May 24, 2013 4.500 4.660 4.500 4.580 4,011 +0.25(+5.77%)
May 23, 2013 4.290 4.500 4.290 4.330 1,200 -0.23(-5.04%)
May 22, 2013 4.700 4.700 4.560 4.560 2,935 +0.26(+6.05%)
May 21, 2013 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
May 20, 2013 4.310 4.310 4.170 4.250 12,100 +0.05(+1.19%)
May 17, 2013 4.210 4.210 4.200 4.200 5,105 -0.05(-1.18%)
May 16, 2013 4.200 4.250 4.200 4.250 21,074 +0.05(+1.19%)
May 15, 2013 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
May 13, 2013 4.200 4.200 4.200 4.200 1,000 -0.03(-0.71%)
May 08, 2013 4.230 4.230 4.230 0 +0.06(+1.44%)
May 07, 2013 4.170 4.170 4.170 4.170 500 -0.01(-0.24%)
May 03, 2013 4.180 4.180 4.180 0 -0.08(-1.88%)
May 02, 2013 4.270 4.270 4.260 4.260 1,669 -0.03(-0.70%)
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.