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 27, 2017 7.720 7.720 7.720 0 -0.08(-1.03%)
Oct 23, 2017 7.800 7.800 7.800 42 +0.05(+0.65%)
Oct 20, 2017 7.750 7.750 7.750 7.750 500 -0.05(-0.64%)
Oct 18, 2017 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 13, 2017 7.800 7.800 7.800 0 +0.30(+4.00%)
Oct 11, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 09, 2017 7.500 7.500 7.500 0 +0.20(+2.71%)
Oct 06, 2017 7.460 7.620 7.260 7.302 1,148 -0.23(-3.03%)
Oct 05, 2017 7.560 7.560 7.530 7.530 1,259 +0.04(+0.53%)
Oct 03, 2017 7.490 7.490 7.490 39 -0.51(-6.37%)
Oct 02, 2017 7.980 8.000 7.980 8.000 812 +0.04(+0.50%)
Sep 29, 2017 7.960 7.960 7.960 7.960 200 +0.00(+0.06%)
Sep 27, 2017 7.955 7.955 7.955 0 +0.27(+3.51%)
Sep 26, 2017 7.685 7.685 7.685 7.685 258 +0.04(+0.59%)
Sep 25, 2017 7.640 7.640 7.640 7.640 100 +0.03(+0.39%)
Sep 22, 2017 7.610 7.610 7.610 7.610 200 -0.10(-1.30%)
Sep 18, 2017 7.710 7.710 7.710 0 -0.04(-0.51%)
Sep 15, 2017 7.750 7.750 7.750 7.750 205 +0.18(+2.38%)
Sep 11, 2017 7.570 7.570 7.570 0 +0.01(+0.13%)
Sep 05, 2017 7.560 7.560 7.560 0 +0.03(+0.40%)
Aug 31, 2017 7.530 7.530 7.530 20 +0.03(+0.40%)
Aug 29, 2017 7.500 7.500 7.500 110 +0.05(+0.67%)
Aug 25, 2017 7.450 7.450 7.450 0 -0.06(-0.80%)
Aug 17, 2017 7.510 7.510 7.510 37 +0.03(+0.40%)
Aug 16, 2017 7.480 7.480 7.480 7.480 1,484 -0.01(-0.13%)
Aug 15, 2017 7.490 7.490 7.490 7.490 396 -0.01(-0.13%)
Aug 14, 2017 7.500 7.500 7.500 7.500 200 +0.05(+0.67%)
Aug 10, 2017 7.450 7.450 7.450 0 +0.02(+0.27%)
Aug 09, 2017 7.430 7.430 7.430 7.430 3,400 +0.03(+0.41%)
Aug 07, 2017 7.400 7.400 7.400 0 -0.05(-0.67%)
Aug 03, 2017 7.450 7.450 7.450 0 +0.21(+2.90%)
Aug 02, 2017 7.220 7.240 7.185 7.240 2,919 +0.06(+0.84%)
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.