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

Anta Sports Prod ADR (OP: ANPDY )

274.00 -5.55 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 152.38 153.46 152.38 153.46 600 +3.64(+2.43%)
May 30, 2019 149.46 150.17 149.46 149.82 1,081 -8.94(-5.63%)
May 29, 2019 157.41 158.76 157.41 158.76 1,148 +0.04(+0.03%)
May 28, 2019 158.72 158.72 158.72 158.72 534 +1.82(+1.16%)
May 24, 2019 156.90 156.90 156.90 308 +0.00(+0.00%)
May 23, 2019 156.90 156.90 156.90 156.90 346 -1.85(-1.16%)
May 22, 2019 158.75 158.75 158.75 273 +0.00(+0.00%)
May 21, 2019 158.75 158.75 158.75 230 +0.00(+0.00%)
May 20, 2019 158.87 158.87 158.75 158.75 816 -9.14(-5.44%)
May 17, 2019 167.89 167.89 167.89 404 +0.00(+0.00%)
May 16, 2019 167.89 167.89 167.89 188 +0.00(+0.00%)
May 15, 2019 167.89 167.89 167.89 167.89 331 +5.98(+3.69%)
May 14, 2019 161.91 161.91 161.91 161.91 535 -6.50(-3.86%)
May 13, 2019 168.41 168.41 168.41 168.41 575 -3.24(-1.89%)
May 10, 2019 171.65 171.65 171.65 171.65 500 +6.18(+3.73%)
May 09, 2019 165.61 165.61 165.47 165.47 602 -9.40(-5.37%)
May 08, 2019 174.87 174.87 174.87 235 +0.00(+0.00%)
May 07, 2019 174.87 174.87 174.87 174.87 283 +1.88(+1.08%)
May 06, 2019 172.99 172.99 172.99 172.99 315 -4.09(-2.31%)
May 03, 2019 177.08 177.08 177.08 176 +0.00(+0.00%)
May 02, 2019 177.85 177.85 177.08 177.08 1,094 +1.83(+1.04%)
May 01, 2019 175.79 175.79 175.25 175.25 632 +0.75(+0.43%)
Apr 30, 2019 174.50 174.71 174.39 174.50 128,054 -2.86(-1.61%)
Apr 29, 2019 179.13 179.21 177.36 177.36 21,371 -4.19(-2.31%)
Apr 26, 2019 182.64 182.64 181.55 181.55 700 +1.35(+0.75%)
Apr 25, 2019 180.20 180.20 180.20 321 +0.00(+0.00%)
Apr 24, 2019 180.36 180.56 180.20 180.20 1,007 +4.39(+2.50%)
Apr 23, 2019 175.81 175.81 175.81 229 +0.00(+0.00%)
Apr 22, 2019 175.81 175.81 175.81 175.81 496 -0.52(-0.29%)
Apr 18, 2019 176.35 176.55 176.33 176.33 900 +2.31(+1.33%)
Apr 17, 2019 174.02 174.02 174.02 278 +0.00(+0.00%)
Apr 16, 2019 174.02 174.02 174.02 225 +0.00(+0.00%)
Apr 15, 2019 174.41 174.41 174.02 174.02 650 +12.06(+7.44%)
Apr 12, 2019 161.97 161.97 161.97 158 +0.00(+0.00%)
Apr 11, 2019 161.97 161.97 161.97 161.97 486 -3.35(-2.02%)
Apr 10, 2019 165.31 165.31 165.31 174 +0.00(+0.00%)
Apr 09, 2019 165.29 165.54 165.29 165.31 863 +2.66(+1.64%)
Apr 08, 2019 162.65 162.65 162.65 162.65 642 -6.85(-4.04%)
Apr 05, 2019 169.08 170.50 169.08 169.50 5,900 +0.00(+0.00%)
Apr 04, 2019 168.79 169.50 168.76 169.50 17,241 +0.61(+0.36%)
Apr 03, 2019 168.88 168.89 168.56 168.89 947 +3.04(+1.83%)
Apr 02, 2019 165.85 165.85 165.85 260 +0.00(+0.00%)
Apr 01, 2019 165.85 165.85 165.85 255 +0.00(+0.00%)
Mar 29, 2019 165.85 165.85 165.85 300 +0.00(+0.00%)
Mar 28, 2019 167.46 167.46 165.75 165.85 1,041 -0.56(-0.34%)
Mar 27, 2019 166.41 166.41 166.41 333 +0.00(+0.00%)
Mar 26, 2019 166.41 166.41 166.41 166.41 379 +1.59(+0.97%)
Mar 25, 2019 164.82 164.82 164.82 260 +0.00(+0.00%)
Mar 22, 2019 164.82 164.82 164.82 164.82 400 +3.58(+2.22%)
Mar 21, 2019 159.67 161.24 158.27 161.24 4,053 -6.79(-4.04%)
Mar 20, 2019 167.59 168.12 167.59 168.03 794 +3.84(+2.34%)
Mar 19, 2019 164.91 164.91 164.19 164.19 1,024 -0.28(-0.17%)
Mar 18, 2019 164.47 164.47 164.47 164.47 555 +1.13(+0.69%)
Mar 15, 2019 163.34 163.34 163.34 163.34 400 +6.41(+4.08%)
Mar 14, 2019 157.36 157.39 156.75 156.93 1,880 -0.04(-0.03%)
Mar 13, 2019 156.98 157.25 156.97 156.97 1,568 +3.81(+2.49%)
Mar 12, 2019 153.16 153.16 153.16 314 +0.00(+0.00%)
Mar 11, 2019 153.16 153.16 153.16 153.16 586 -1.49(-0.96%)
Mar 08, 2019 154.65 154.65 154.65 473 +0.00(+0.00%)
Mar 07, 2019 154.73 154.86 154.65 154.65 2,691 +5.77(+3.87%)
Mar 06, 2019 146.95 149.77 146.95 148.88 2,286 -6.92(-4.44%)
Mar 05, 2019 155.51 156.01 155.51 155.80 38,573 +2.30(+1.50%)
Mar 04, 2019 155.50 155.50 153.01 153.50 49,224 +6.80(+4.64%)
Mar 01, 2019 146.70 146.70 146.70 399 +0.00(+0.00%)
Feb 28, 2019 146.29 146.70 146.24 146.70 1,422 -0.21(-0.14%)
Feb 27, 2019 146.91 146.91 146.91 146.91 396 +6.54(+4.66%)
Feb 26, 2019 139.50 140.37 139.50 140.37 950 -0.46(-0.33%)
Feb 25, 2019 140.83 140.83 140.83 140.83 586 +1.22(+0.87%)
Feb 22, 2019 139.02 140.31 138.75 139.61 3,100 +2.17(+1.58%)
Feb 21, 2019 137.97 138.39 137.44 137.44 1,491 +2.93(+2.18%)
Feb 20, 2019 134.00 134.51 133.54 134.51 2,440 +0.49(+0.37%)
Feb 19, 2019 133.12 134.02 133.12 134.02 975 -0.99(-0.73%)
Feb 15, 2019 135.74 135.74 135.01 135.01 700 -2.15(-1.57%)
Feb 14, 2019 137.73 137.73 137.16 137.16 514 +4.72(+3.56%)
Feb 13, 2019 132.44 132.44 132.44 514 +0.00(+0.00%)
Feb 12, 2019 132.44 132.44 132.44 423 +0.00(+0.00%)
Feb 11, 2019 132.44 132.44 132.44 344 +0.00(+0.00%)
Feb 08, 2019 132.23 132.44 132.13 132.44 1,200 +3.41(+2.64%)
Feb 07, 2019 128.99 129.03 128.97 129.03 1,102 -2.05(-1.57%)
Feb 06, 2019 131.71 131.71 131.08 131.08 1,131 -0.92(-0.70%)
Feb 05, 2019 131.57 132.35 131.57 132.00 1,230 +2.00(+1.54%)
Feb 04, 2019 129.79 130.00 129.79 130.00 1,373 +0.91(+0.71%)
Feb 01, 2019 129.27 129.27 128.90 129.09 6,300 -1.38(-1.06%)
Jan 31, 2019 129.98 130.47 129.98 130.47 2,241 -1.19(-0.90%)
Jan 30, 2019 130.01 131.66 130.01 131.66 2,766 +0.53(+0.40%)
Jan 29, 2019 131.13 131.13 131.13 131.13 752 +5.45(+4.34%)
Jan 28, 2019 125.28 125.68 125.28 125.68 1,005 +4.81(+3.98%)
Jan 25, 2019 120.19 120.87 120.19 120.87 900 +0.78(+0.65%)
Jan 24, 2019 119.97 120.09 119.38 120.09 896 +0.65(+0.54%)
Jan 23, 2019 119.44 119.44 119.44 466 +0.00(+0.00%)
Jan 22, 2019 120.80 120.80 119.44 119.44 1,592 +0.11(+0.09%)
Jan 18, 2019 119.49 119.49 119.33 119.33 900 +1.86(+1.58%)
Jan 17, 2019 117.53 117.53 117.47 117.47 1,922 +3.62(+3.18%)
Jan 16, 2019 113.69 113.85 113.69 113.85 1,196 +0.62(+0.55%)
Jan 15, 2019 113.05 113.23 113.05 113.23 1,653 +0.49(+0.43%)
Jan 14, 2019 113.11 113.11 112.13 112.74 2,460 +1.29(+1.16%)
Jan 11, 2019 111.96 111.96 111.45 111.45 2,100 -3.03(-2.65%)
Jan 10, 2019 113.29 114.48 113.29 114.48 1,059 +0.62(+0.55%)
Jan 09, 2019 113.22 113.86 112.20 113.86 3,126 +1.00(+0.88%)
Jan 08, 2019 112.74 112.86 112.51 112.86 1,164 +2.15(+1.94%)
Jan 07, 2019 109.97 110.71 109.97 110.71 1,820 -2.21(-1.96%)
Jan 04, 2019 111.04 113.14 111.04 112.92 5,100 +0.56(+0.50%)
Jan 03, 2019 112.42 112.66 112.06 112.36 3,004 -4.59(-3.92%)
Jan 02, 2019 117.26 117.55 116.89 116.95 4,737 -1.72(-1.45%)
Dec 31, 2018 119.05 119.05 118.67 118.67 1,100 -0.91(-0.77%)
Dec 28, 2018 118.99 119.58 118.99 119.58 1,200 +4.43(+3.84%)
Dec 27, 2018 115.15 115.15 115.15 115.15 586 -1.68(-1.43%)
Dec 26, 2018 116.63 116.83 116.63 116.83 634 +0.69(+0.60%)
Dec 24, 2018 115.74 116.14 115.74 116.14 1,000 +2.09(+1.83%)
Dec 21, 2018 114.85 114.85 113.62 114.05 3,500 +0.21(+0.18%)
Dec 20, 2018 113.80 114.14 112.72 113.84 1,664 -1.20(-1.04%)
Dec 19, 2018 117.69 117.87 114.78 115.04 13,053 -3.98(-3.34%)
Dec 18, 2018 118.69 119.02 118.20 119.02 2,795 -0.25(-0.21%)
Dec 17, 2018 118.23 120.25 118.23 119.27 53,790 -0.38(-0.32%)
Dec 14, 2018 118.72 119.85 118.72 119.65 5,800 +1.25(+1.06%)
Dec 13, 2018 116.47 118.75 116.47 118.40 39,852 +2.80(+2.42%)
Dec 12, 2018 115.60 115.60 115.60 511 +0.00(+0.00%)
Dec 11, 2018 115.64 115.64 114.95 115.60 1,647 +0.07(+0.06%)
Dec 10, 2018 114.50 115.61 113.52 115.53 4,204 +1.73(+1.52%)
Dec 07, 2018 116.67 116.67 113.80 113.80 1,700 -4.75(-4.01%)
Dec 06, 2018 117.18 118.59 117.18 118.55 2,125 -0.21(-0.18%)
Dec 04, 2018 120.15 120.30 116.64 118.76 4,000 +0.85(+0.72%)
Dec 03, 2018 116.91 117.92 116.68 117.91 8,505 +4.01(+3.52%)
Nov 30, 2018 112.93 113.90 112.93 113.90 5,100 -0.19(-0.17%)
Nov 29, 2018 112.22 114.09 112.22 114.09 2,075 +1.70(+1.52%)
Nov 28, 2018 112.39 112.39 112.39 112.39 1,264 -0.61(-0.54%)
Nov 27, 2018 112.88 115.42 112.88 113.00 1,929 -0.28(-0.25%)
Nov 26, 2018 113.92 113.92 112.52 113.28 7,023 +2.22(+2.00%)
Nov 23, 2018 111.06 111.06 111.06 111.06 200 -3.31(-2.89%)
Nov 21, 2018 114.37 114.37 114.37 0 +2.65(+2.37%)
Nov 20, 2018 114.67 114.67 111.72 111.72 1,176 -3.75(-3.25%)
Nov 19, 2018 117.09 117.09 114.37 115.47 2,349 +1.66(+1.46%)
Nov 16, 2018 113.03 114.39 113.03 113.81 2,700 -0.32(-0.28%)
Nov 15, 2018 112.12 115.35 112.12 114.13 6,374 +6.90(+6.43%)
Nov 14, 2018 107.56 107.56 107.23 107.23 1,640 -2.54(-2.31%)
Nov 13, 2018 109.77 109.77 109.77 109.77 863 +4.92(+4.69%)
Nov 12, 2018 106.11 106.32 104.79 104.85 9,848 -3.42(-3.16%)
Nov 09, 2018 109.13 109.13 108.27 108.27 500 -3.46(-3.10%)
Nov 08, 2018 112.07 112.07 110.89 111.73 3,116 -2.13(-1.87%)
Nov 07, 2018 112.98 114.11 112.98 113.86 1,647 +3.28(+2.97%)
Nov 06, 2018 110.69 110.69 110.50 110.58 1,370 -1.72(-1.53%)
Nov 05, 2018 111.95 112.30 111.61 112.30 2,126 +2.41(+2.19%)
Nov 02, 2018 110.04 110.04 109.89 109.89 800 +1.59(+1.47%)
Nov 01, 2018 105.25 108.30 105.25 108.30 4,113 +4.49(+4.33%)
Oct 31, 2018 102.25 103.81 102.25 103.81 1,531 +5.91(+6.03%)
Oct 30, 2018 97.73 97.90 97.73 97.90 709 +0.90(+0.93%)
Oct 29, 2018 99.61 99.61 97.00 97.00 1,047 -3.57(-3.55%)
Oct 26, 2018 98.72 100.57 98.72 100.57 2,600 -2.06(-2.01%)
Oct 25, 2018 101.94 102.63 101.00 102.63 1,067 +0.30(+0.29%)
Oct 24, 2018 103.06 103.65 102.33 102.33 1,941 -0.93(-0.90%)
Oct 23, 2018 103.87 104.74 102.78 103.26 1,819 -0.99(-0.95%)
Oct 22, 2018 104.25 104.25 104.25 104.25 883 +7.47(+7.72%)
Oct 19, 2018 96.78 96.78 96.78 456 +0.00(+0.00%)
Oct 18, 2018 98.92 98.92 96.78 96.78 2,533 +0.68(+0.71%)
Oct 17, 2018 97.23 97.23 96.08 96.10 1,114 -0.44(-0.46%)
Oct 16, 2018 98.42 98.42 96.54 96.54 2,162 -1.78(-1.81%)
Oct 15, 2018 99.52 99.52 96.73 98.32 4,815 -0.79(-0.80%)
Oct 12, 2018 99.43 100.32 99.11 99.11 2,000 +3.86(+4.05%)
Oct 11, 2018 98.24 98.49 95.25 95.25 11,782 -2.18(-2.24%)
Oct 10, 2018 98.39 98.39 97.20 97.43 20,243 -0.22(-0.23%)
Oct 09, 2018 96.82 97.65 96.82 97.65 1,262 -10.85(-10.00%)
Oct 08, 2018 109.88 109.88 108.04 108.50 1,607 -0.89(-0.81%)
Oct 05, 2018 109.07 109.39 109.05 109.39 1,200 -0.53(-0.48%)
Oct 04, 2018 111.25 111.25 109.92 109.92 1,120 -1.12(-1.01%)
Oct 03, 2018 113.59 113.59 111.04 111.04 6,756 -4.31(-3.74%)
Oct 02, 2018 115.39 115.54 115.30 115.35 2,680 -5.37(-4.45%)
Oct 01, 2018 119.90 120.72 119.90 120.72 628 +1.39(+1.16%)
Sep 28, 2018 119.61 120.26 119.33 119.33 600 +1.66(+1.41%)
Sep 27, 2018 117.02 117.67 117.02 117.67 643 +2.27(+1.97%)
Sep 26, 2018 115.40 115.40 115.31 115.40 1,284 +0.14(+0.12%)
Sep 25, 2018 115.25 115.26 115.25 115.26 906 +0.71(+0.62%)
Sep 24, 2018 117.00 117.00 114.55 114.55 1,399 -4.25(-3.58%)
Sep 21, 2018 118.81 118.91 118.80 118.80 1,100 +3.25(+2.81%)
Sep 20, 2018 116.21 116.21 115.22 115.55 1,436 +1.38(+1.21%)
Sep 19, 2018 113.96 114.17 113.96 114.17 1,062 +4.37(+3.98%)
Sep 18, 2018 110.00 110.00 109.58 109.80 2,160 +0.46(+0.42%)
Sep 17, 2018 110.00 110.10 109.34 109.34 1,749 -2.73(-2.44%)
Sep 14, 2018 112.67 112.67 112.07 112.07 700 +0.88(+0.79%)
Sep 13, 2018 111.67 111.67 111.19 111.19 3,539 +4.16(+3.89%)
Sep 12, 2018 106.66 107.03 106.57 107.03 829 -8.57(-7.41%)
Sep 11, 2018 115.81 115.81 115.60 115.60 931 -3.40(-2.86%)
Sep 10, 2018 119.06 119.06 119.00 119.00 480 -4.05(-3.29%)
Sep 07, 2018 123.05 123.05 123.05 123.05 700 -5.64(-4.39%)
Sep 06, 2018 128.69 128.69 128.69 382 +0.00(+0.00%)
Sep 05, 2018 127.65 128.69 127.65 128.69 556 -2.73(-2.08%)
Sep 04, 2018 131.42 131.42 131.42 131.42 427 -1.25(-0.94%)
Aug 31, 2018 132.67 132.67 132.67 0 +0.00(+0.00%)
Aug 30, 2018 132.67 132.67 132.67 132.67 1,008 -4.09(-2.99%)
Aug 29, 2018 135.77 136.76 135.77 136.76 469 +3.76(+2.83%)
Aug 28, 2018 132.72 133.00 132.72 133.00 1,804 +4.56(+3.55%)
Aug 27, 2018 128.44 128.44 128.44 376 +0.00(+0.00%)
Aug 24, 2018 129.04 129.04 128.43 128.44 2,500 -2.92(-2.22%)
Aug 23, 2018 131.36 131.36 131.36 131.36 800 +2.46(+1.91%)
Aug 22, 2018 128.90 128.90 128.90 128.90 968 -0.21(-0.16%)
Aug 21, 2018 129.08 129.13 129.08 129.11 1,062 +2.31(+1.82%)
Aug 20, 2018 126.80 126.80 126.80 367 +0.00(+0.00%)
Aug 17, 2018 125.97 126.80 125.97 126.80 1,800 +2.72(+2.19%)
Aug 16, 2018 123.74 124.34 123.59 124.08 3,472 +1.48(+1.21%)
Aug 15, 2018 119.42 122.60 119.42 122.60 910 +5.38(+4.59%)
Aug 14, 2018 117.83 117.83 116.05 117.22 1,953 -14.73(-11.16%)
Aug 13, 2018 131.95 131.95 131.95 368 +0.00(+0.00%)
Aug 10, 2018 131.95 131.95 131.95 424 +0.00(+0.00%)
Aug 09, 2018 131.95 131.95 131.95 131.95 641 +6.45(+5.14%)
Aug 08, 2018 125.50 125.50 125.50 125.50 1,379 +0.90(+0.72%)
Aug 07, 2018 124.83 125.25 124.60 124.60 899 +0.53(+0.43%)
Aug 06, 2018 123.94 124.07 123.94 124.07 1,018 -2.50(-1.98%)
Aug 03, 2018 126.57 126.57 126.57 560 +0.00(+0.00%)
Aug 02, 2018 126.57 126.57 126.57 454 +0.00(+0.00%)
Aug 01, 2018 126.79 126.79 126.57 126.57 610 -1.90(-1.48%)
Jul 31, 2018 127.44 128.47 127.42 128.47 1,347 +0.00(+0.00%)
Jul 30, 2018 449 +0.00(+0.00%)
Jul 27, 2018 133.50 133.50 132.00 132.91 1,000 +0.16(+0.12%)
Jul 24, 2018 132.75 132.75 132.75 688 +4.75(+3.71%)
Jul 20, 2018 128.00 128.00 128.00 463 -2.80(-2.14%)
Jul 19, 2018 129.45 131.25 129.45 130.80 802 -4.45(-3.29%)
Jul 18, 2018 134.00 135.25 134.00 135.25 1,139 +5.25(+4.04%)
Jul 17, 2018 130.00 130.50 130.00 130.00 7,358 -4.75(-3.53%)
Jul 16, 2018 135.62 135.62 134.75 134.75 731 +1.13(+0.85%)
Jul 13, 2018 133.59 133.62 133.59 133.62 739 +3.72(+2.87%)
Jul 12, 2018 131.25 131.25 129.90 129.90 628 +1.15(+0.89%)
Jul 11, 2018 128.75 128.75 127.25 128.75 1,328 +2.25(+1.78%)
Jul 10, 2018 126.50 126.50 126.50 126.50 740 -3.31(-2.55%)
Jul 09, 2018 127.92 129.81 127.92 129.81 1,666 +1.81(+1.42%)
Jul 06, 2018 128.00 128.00 128.00 128.00 1,039 +0.42(+0.33%)
Jul 05, 2018 128.94 128.94 127.58 127.58 931 -4.17(-3.17%)
Jul 03, 2018 131.75 131.75 131.75 0 -0.45(-0.34%)
Jul 02, 2018 132.99 132.99 132.20 132.20 7,168 -2.61(-1.94%)
Jun 29, 2018 130.25 134.90 130.25 134.81 17,491 +4.69(+3.60%)
Jun 28, 2018 129.89 130.50 129.89 130.12 68,080 -2.12(-1.61%)
Jun 27, 2018 132.75 134.50 132.25 132.25 22,212 -2.89(-2.14%)
Jun 26, 2018 135.70 135.70 134.85 135.14 3,285 +1.64(+1.23%)
Jun 25, 2018 131.89 135.42 131.89 133.50 8,828 -3.25(-2.38%)
Jun 22, 2018 135.93 139.80 135.93 136.75 927 -2.56(-1.84%)
Jun 21, 2018 139.31 139.31 139.31 139.31 630 -2.39(-1.69%)
Jun 20, 2018 141.41 145.48 141.41 141.70 936 +6.45(+4.77%)
Jun 19, 2018 136.94 136.94 135.25 135.25 2,497 -2.50(-1.81%)
Jun 18, 2018 137.75 137.75 137.75 137.75 914 -0.88(-0.63%)
Jun 15, 2018 146.14 135.51 138.63 1,759 -7.51(-5.14%)
Jun 14, 2018 146.14 146.14 146.14 146.14 615 -8.11(-5.26%)
Jun 13, 2018 158.48 158.48 154.25 154.25 1,487 +6.35(+4.29%)
Jun 11, 2018 147.90 147.90 147.90 528 -1.75(-1.17%)
Jun 08, 2018 149.65 149.65 149.65 149.65 672 -3.85(-2.51%)
Jun 07, 2018 153.50 153.50 153.50 153.50 794 +3.75(+2.50%)
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.