Skip to main content
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 (%)
Oct 31, 2016 5.740 5.800 5.740 5.800 2,682 +0.25(+4.50%)
Oct 28, 2016 5.550 5.550 5.550 5.550 115 +0.18(+3.35%)
Oct 20, 2016 5.370 5.370 5.370 0 +0.00(+0.00%)
Oct 19, 2016 5.370 5.370 5.370 5.370 6,458 +0.20(+3.87%)
Oct 17, 2016 5.170 5.170 5.170 0 +0.00(+0.00%)
Oct 14, 2016 5.170 5.170 5.170 5.170 127 -0.08(-1.52%)
Oct 13, 2016 5.250 5.250 5.250 5.250 500 -0.01(-0.19%)
Oct 06, 2016 5.260 5.260 5.260 0 -0.05(-1.01%)
Oct 05, 2016 5.314 5.314 5.314 5.314 1,006 +0.00(+0.07%)
Oct 04, 2016 5.270 5.320 5.270 5.310 23,094 -0.11(-2.03%)
Oct 03, 2016 5.480 5.480 5.420 5.420 1,264 -0.10(-1.81%)
Sep 30, 2016 5.480 5.520 5.480 5.520 4,301 -0.07(-1.25%)
Sep 29, 2016 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Sep 28, 2016 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Sep 27, 2016 5.650 5.650 5.590 5.590 8,376 -0.02(-0.27%)
Sep 26, 2016 5.640 5.640 5.605 5.605 1,273 -0.00(-0.09%)
Sep 21, 2016 5.610 5.610 5.610 0 +0.20(+3.70%)
Sep 14, 2016 5.410 5.410 5.410 0 -0.14(-2.52%)
Sep 13, 2016 5.504 5.550 5.504 5.550 2,000 +0.08(+1.46%)
Sep 08, 2016 5.470 5.470 5.470 55 +0.01(+0.18%)
Sep 02, 2016 5.460 5.460 5.460 0 -0.05(-0.91%)
Aug 31, 2016 5.510 5.510 5.510 0 -0.02(-0.36%)
Aug 30, 2016 5.530 5.530 5.530 5.530 500 +0.03(+0.55%)
Aug 29, 2016 5.400 5.500 5.400 5.500 12,376 -0.03(-0.54%)
Aug 26, 2016 5.510 5.580 5.510 5.530 19,420 +0.12(+2.22%)
Aug 23, 2016 5.410 5.410 5.410 0 +0.09(+1.69%)
Aug 22, 2016 5.310 5.320 5.310 5.320 4,066 +0.05(+0.95%)
Aug 19, 2016 5.210 5.270 5.210 5.270 9,000 -0.06(-1.13%)
Aug 18, 2016 5.350 5.350 5.330 5.330 5,210 -0.08(-1.48%)
Aug 10, 2016 5.410 5.410 5.410 0 -0.14(-2.52%)
Aug 05, 2016 5.550 5.550 5.550 0 +0.17(+3.16%)
Aug 04, 2016 5.400 5.400 5.380 5.380 2,800 +0.15(+2.87%)
Aug 03, 2016 5.230 5.230 5.230 5.230 1,254 -0.09(-1.69%)
Aug 02, 2016 5.310 5.380 5.310 5.320 5,000 +0.07(+1.33%)
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.