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 (%)
Jul 31, 2019 6.747 6.747 6.747 6.747 115 -0.01(-0.19%)
Jul 30, 2019 6.747 6.760 6.747 6.760 287 +0.15(+2.27%)
Jul 29, 2019 6.635 6.635 6.610 6.610 530 +0.09(+1.38%)
Jul 26, 2019 6.680 6.680 6.520 6.520 300 -0.07(-1.06%)
Jul 25, 2019 6.644 6.644 6.590 6.590 457 +0.02(+0.30%)
Jul 24, 2019 6.570 6.570 6.570 1,242 +0.00(+0.00%)
Jul 23, 2019 6.570 6.570 6.570 6.570 348 +0.03(+0.46%)
Jul 22, 2019 6.783 6.783 6.540 6.540 456 -0.11(-1.65%)
Jul 19, 2019 6.610 6.650 6.610 6.650 1,500 +0.07(+1.06%)
Jul 18, 2019 6.710 6.710 6.580 6.580 3,452 -0.29(-4.22%)
Jul 15, 2019 6.870 6.870 6.870 0 +0.22(+3.31%)
Jul 11, 2019 6.650 6.650 6.650 0 -0.10(-1.48%)
Jul 10, 2019 6.830 6.830 6.550 6.750 5,533 +0.12(+1.81%)
Jul 09, 2019 6.590 6.630 6.590 6.630 51,057 +0.00(+0.00%)
Jul 08, 2019 6.630 6.630 6.630 66 +0.00(+0.00%)
Jul 05, 2019 6.665 6.665 6.630 6.630 1,100 -0.26(-3.77%)
Jul 03, 2019 6.862 6.890 6.862 6.890 400 +0.19(+2.84%)
Jul 01, 2019 6.700 6.700 6.700 0 +0.21(+3.24%)
Jun 27, 2019 6.490 6.490 6.490 0 -0.02(-0.32%)
Jun 26, 2019 6.511 6.511 6.511 6.511 139 -0.16(-2.38%)
Jun 25, 2019 6.700 6.700 6.670 6.670 216 -0.03(-0.45%)
Jun 24, 2019 6.680 6.700 6.680 6.700 605 -0.02(-0.30%)
Jun 20, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Jun 18, 2019 6.720 6.720 6.720 0 -0.06(-0.87%)
Jun 17, 2019 6.779 6.779 6.779 46 +0.00(+0.00%)
Jun 14, 2019 6.695 6.779 6.590 6.779 1,300 -0.09(-1.32%)
Jun 13, 2019 6.870 6.870 6.690 6.870 692 +0.11(+1.63%)
Jun 12, 2019 6.800 6.800 6.730 6.760 348 +0.01(+0.15%)
Jun 11, 2019 6.750 6.750 6.750 6.750 104 -0.16(-2.32%)
Jun 10, 2019 6.910 6.910 6.910 6.910 160 +0.21(+3.13%)
Jun 07, 2019 6.925 6.950 6.700 6.700 600 -0.10(-1.47%)
Jun 06, 2019 6.819 6.819 6.800 6.800 2,788 +0.10(+1.52%)
Jun 05, 2019 6.710 6.710 6.698 6.698 11,414 -0.03(-0.40%)
Jun 04, 2019 6.560 6.725 6.560 6.725 264 +0.18(+2.83%)
Jun 03, 2019 6.540 6.540 6.540 34 +0.00(+0.00%)
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%)
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.