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

All Nippon Airways C ADR (OP: ALNPY )

3.970 +0.025 (+0.63%)
Streaming Delayed Price Updated: 3:20 PM 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 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%)
Mar 01, 2019 7.550 7.550 7.550 7.550 300 -0.11(-1.44%)
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%)
Dec 03, 2018 7.250 7.250 7.250 17 +0.00(+0.00%)
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%)
Sep 04, 2018 6.832 6.832 6.832 6.832 148 -0.28(-3.91%)
Aug 30, 2018 7.110 7.110 7.110 0 +0.00(+0.00%)
Aug 28, 2018 7.110 7.110 7.110 0 +0.11(+1.57%)
Aug 27, 2018 6.998 7.000 6.998 7.000 1,000 +0.00(+0.00%)
Aug 23, 2018 7.000 7.000 7.000 0 +0.16(+2.34%)
Aug 21, 2018 6.840 6.840 6.840 0 +0.03(+0.44%)
Aug 20, 2018 6.810 6.810 6.810 62 +0.00(+0.00%)
Aug 17, 2018 6.995 6.995 6.810 6.810 5,000 -0.13(-1.87%)
Aug 13, 2018 6.940 6.940 6.940 0 -0.13(-1.84%)
Aug 09, 2018 7.070 7.070 7.070 0 -0.29(-3.94%)
Aug 06, 2018 7.360 7.360 7.360 0 +0.00(+0.00%)
Aug 02, 2018 7.360 7.360 7.360 0 +0.00(+0.00%)
Jul 27, 2018 7.360 7.360 7.360 0 -0.13(-1.74%)
Jul 26, 2018 7.350 7.490 7.350 7.490 800 +0.24(+3.31%)
Jul 25, 2018 7.250 7.250 7.250 7.250 472 +0.03(+0.42%)
Jul 20, 2018 7.220 7.220 7.220 0 +0.12(+1.69%)
Jul 18, 2018 7.100 7.100 7.100 0 +0.10(+1.43%)
Jul 17, 2018 7.040 7.040 7.000 7.000 1,169 -0.10(-1.41%)
Jul 12, 2018 7.100 7.100 7.100 3 -0.05(-0.70%)
Jul 11, 2018 7.150 7.150 7.150 7.150 154 -0.19(-2.59%)
Jul 06, 2018 7.340 7.340 7.340 0 +0.26(+3.67%)
Jul 05, 2018 7.215 7.215 7.080 7.080 558 -0.01(-0.21%)
Jul 02, 2018 7.095 7.095 7.095 0 -0.14(-1.87%)
Jun 29, 2018 7.230 7.230 7.230 7.230 230 +0.07(+0.98%)
Jun 28, 2018 7.305 7.305 7.160 7.160 911 -0.19(-2.59%)
Jun 27, 2018 7.370 7.450 7.350 7.350 10,631 -0.13(-1.74%)
Jun 26, 2018 7.430 7.540 7.430 7.480 21,447 +0.10(+1.42%)
Jun 25, 2018 7.470 7.470 7.370 7.376 38,491 -0.12(-1.66%)
Jun 22, 2018 7.500 7.500 7.500 7.500 166 -0.02(-0.27%)
Jun 21, 2018 7.520 7.520 7.520 7.520 151 -0.11(-1.44%)
Jun 20, 2018 7.630 7.630 7.630 7.630 2,262 -0.02(-0.26%)
Jun 19, 2018 7.650 7.650 7.650 7.650 400 -0.29(-3.71%)
Jun 11, 2018 7.945 7.945 7.945 0 -0.21(-2.52%)
Jun 05, 2018 8.150 8.150 8.150 0 +0.19(+2.39%)
Jun 01, 2018 7.960 7.960 7.960 1 -0.07(-0.87%)
May 29, 2018 8.030 8.030 8.030 14 +0.28(+3.61%)
May 25, 2018 7.750 7.750 7.750 0 +0.13(+1.71%)
May 22, 2018 7.620 7.620 7.620 0 +0.02(+0.26%)
May 16, 2018 7.600 7.600 7.600 0 +0.00(+0.00%)
May 08, 2018 7.600 7.600 7.600 4 -0.02(-0.26%)
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.