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 )

3.945 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 (%)
Apr 29, 2016 5.710 5.710 5.679 5.710 3,371 -0.01(-0.17%)
Apr 28, 2016 5.720 5.730 5.720 5.720 4,945 -0.01(-0.13%)
Apr 26, 2016 5.727 5.727 5.727 0 -0.17(-2.93%)
Apr 19, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 15, 2016 5.900 5.900 5.900 0 +0.06(+1.03%)
Apr 14, 2016 5.830 5.840 5.830 5.840 21,461 +0.04(+0.69%)
Apr 12, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 11, 2016 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Apr 08, 2016 5.800 5.800 5.800 5.800 427 +0.18(+3.20%)
Apr 07, 2016 5.620 5.620 5.620 5.620 389 +0.03(+0.54%)
Apr 06, 2016 5.590 5.590 5.590 5.590 302 +0.11(+2.01%)
Apr 05, 2016 5.480 5.480 5.480 5.480 236 -0.21(-3.69%)
Apr 04, 2016 5.690 5.690 5.690 5.690 555 +0.14(+2.52%)
Apr 01, 2016 5.550 5.550 5.550 5.550 1,732 -0.16(-2.80%)
Mar 31, 2016 5.710 5.710 5.710 5.710 110 -0.09(-1.55%)
Mar 28, 2016 5.800 5.800 5.800 0 -0.06(-1.02%)
Mar 24, 2016 5.860 5.860 5.860 0 +0.02(+0.34%)
Mar 17, 2016 5.840 5.840 5.840 0 +0.05(+0.86%)
Mar 15, 2016 5.790 5.790 5.790 0 -0.05(-0.86%)
Mar 11, 2016 5.840 5.840 5.840 0 +0.02(+0.34%)
Mar 10, 2016 5.820 5.820 5.820 5.820 2,145 -0.05(-0.85%)
Mar 02, 2016 5.870 5.870 5.870 0 +0.18(+3.16%)
Mar 01, 2016 5.690 5.690 5.690 5.690 122 -0.13(-2.23%)
Feb 26, 2016 5.820 5.820 5.820 0 -0.01(-0.17%)
Feb 24, 2016 5.830 5.830 5.830 0 +0.00(+0.00%)
Feb 23, 2016 5.830 5.830 5.830 5.830 208 -0.07(-1.19%)
Feb 22, 2016 5.720 5.900 5.710 5.900 4,344 +0.33(+5.92%)
Feb 17, 2016 5.570 5.570 5.570 0 +0.22(+4.11%)
Feb 10, 2016 5.350 5.350 5.350 0 -0.14(-2.55%)
Feb 09, 2016 5.450 5.490 5.450 5.490 445 +0.06(+1.03%)
Feb 08, 2016 5.470 5.470 5.434 5.434 1,734 -0.01(-0.11%)
Feb 04, 2016 5.440 5.440 5.440 0 +0.06(+1.12%)
Feb 03, 2016 5.402 5.402 5.402 5.380 809 -0.25(-4.44%)
Feb 02, 2016 5.630 5.630 5.630 5.630 334 -0.04(-0.71%)
Feb 01, 2016 5.670 5.670 5.670 5.670 2,057 -0.23(-3.90%)
Jan 25, 2016 5.900 5.900 5.900 0 +0.09(+1.55%)
Jan 22, 2016 5.810 5.810 5.810 5.810 1,958 +0.03(+0.59%)
Jan 15, 2016 5.776 5.776 5.776 0 +0.19(+3.33%)
Jan 14, 2016 5.590 5.590 5.590 5.590 106 +0.16(+2.95%)
Jan 12, 2016 5.430 5.430 5.430 0 -0.09(-1.63%)
Jan 08, 2016 5.520 5.520 5.520 0 -0.01(-0.18%)
Jan 06, 2016 5.530 5.530 5.530 17 -0.16(-2.81%)
Jan 04, 2016 5.690 5.690 5.690 0 -0.01(-0.18%)
Dec 31, 2015 5.700 5.700 5.700 0 -0.18(-3.06%)
Dec 30, 2015 5.880 5.880 5.880 5.880 1,676 -0.02(-0.34%)
Dec 29, 2015 5.900 5.900 5.900 5.900 1,822 +0.00(+0.00%)
Dec 23, 2015 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 22, 2015 5.900 5.900 5.900 5.900 8,285 +0.12(+2.08%)
Dec 21, 2015 5.750 5.780 5.750 5.780 15,866 +0.23(+4.14%)
Dec 18, 2015 5.568 5.568 5.550 5.550 2,140 -0.19(-3.31%)
Dec 16, 2015 5.740 5.740 5.740 0 +0.07(+1.23%)
Dec 14, 2015 5.670 5.670 5.670 0 -0.07(-1.22%)
Dec 09, 2015 5.740 5.740 5.740 0 +0.08(+1.41%)
Dec 08, 2015 5.660 5.660 5.660 5.660 11,026 +0.03(+0.53%)
Dec 07, 2015 5.630 5.630 5.630 5.630 4,625 +0.03(+0.59%)
Dec 01, 2015 5.597 5.597 5.597 0 -0.12(-2.15%)
Nov 30, 2015 5.720 5.720 5.720 5.720 1,100 +0.04(+0.71%)
Nov 27, 2015 5.800 5.800 5.679 5.679 1,500 -0.23(-3.90%)
Nov 25, 2015 5.910 5.910 5.910 0 -0.08(-1.34%)
Nov 23, 2015 5.990 5.990 5.990 0 +0.01(+0.17%)
Nov 20, 2015 6.020 6.020 5.940 5.980 18,738 +0.02(+0.34%)
Nov 16, 2015 5.960 5.960 5.960 0 -0.23(-3.72%)
Nov 12, 2015 6.190 6.190 6.190 0 -0.06(-0.96%)
Nov 11, 2015 6.250 6.250 6.250 6.250 536 +0.08(+1.30%)
Nov 09, 2015 6.170 6.170 6.170 0 +0.09(+1.48%)
Nov 04, 2015 6.080 6.080 6.080 16 -0.03(-0.49%)
Nov 03, 2015 5.958 6.110 5.958 6.110 8,428 +0.06(+0.99%)
Nov 02, 2015 6.090 6.090 6.050 6.050 450 +0.00(+0.08%)
Oct 30, 2015 6.090 6.090 6.045 6.045 8,298 +0.16(+2.63%)
Oct 27, 2015 5.890 5.890 5.890 21 -0.16(-2.64%)
Oct 23, 2015 6.050 6.050 6.050 0 +0.16(+2.72%)
Oct 20, 2015 5.890 5.890 5.890 0 -0.03(-0.54%)
Oct 16, 2015 5.922 5.922 5.922 0 +0.04(+0.71%)
Oct 15, 2015 5.900 5.900 5.880 5.880 1,066 +0.17(+2.98%)
Oct 14, 2015 5.710 5.710 5.710 5.710 500 +0.12(+2.15%)
Oct 12, 2015 5.590 5.590 5.590 0 -0.08(-1.41%)
Oct 09, 2015 5.670 5.670 5.670 5.670 273 -0.18(-3.08%)
Oct 07, 2015 5.850 5.850 5.850 101 +0.04(+0.69%)
Oct 05, 2015 5.810 5.810 5.810 0 +0.13(+2.29%)
Sep 30, 2015 5.680 5.680 5.680 0 +0.01(+0.18%)
Sep 22, 2015 5.670 5.670 5.670 0 -0.08(-1.39%)
Sep 15, 2015 5.750 5.750 5.750 0 +0.15(+2.60%)
Sep 14, 2015 5.604 5.604 5.604 5.604 500 -0.21(-3.54%)
Sep 11, 2015 5.810 5.810 5.810 5.810 2,343 -0.24(-3.97%)
Aug 27, 2015 6.050 6.050 6.050 0 +0.26(+4.49%)
Aug 24, 2015 5.790 5.790 5.790 0 -0.24(-3.98%)
Aug 21, 2015 5.922 6.030 5.922 6.030 1,198 -0.23(-3.63%)
Aug 14, 2015 6.257 6.257 6.257 0 +0.11(+1.74%)
Aug 11, 2015 6.150 6.150 6.150 32 -0.17(-2.69%)
Aug 07, 2015 6.320 6.320 6.320 0 -0.29(-4.39%)
Aug 05, 2015 6.610 6.610 6.610 22 +0.24(+3.77%)
Jul 31, 2015 6.370 6.370 6.370 0 +0.18(+2.91%)
Jul 30, 2015 6.040 6.190 6.020 6.190 4,700 -0.07(-1.12%)
Jul 29, 2015 6.130 6.265 6.130 6.260 5,978 +0.13(+2.12%)
Jul 28, 2015 6.130 6.130 6.130 6.130 1,630 +0.03(+0.49%)
Jul 27, 2015 6.100 6.190 6.100 6.100 23,186 +0.05(+0.83%)
Jul 24, 2015 6.050 6.050 6.050 6.050 1,000 +0.15(+2.54%)
Jul 16, 2015 5.900 5.900 5.900 0 -0.05(-0.84%)
Jul 15, 2015 5.950 5.950 5.950 5.950 982 +0.24(+4.20%)
Jul 14, 2015 5.710 5.710 5.710 5.710 1,000 +0.29(+5.35%)
Jun 30, 2015 5.420 5.420 5.420 0 +0.16(+3.04%)
Jun 29, 2015 5.276 5.276 5.260 5.260 1,642 -0.05(-0.94%)
Jun 24, 2015 5.310 5.310 5.310 0 -0.01(-0.19%)
Jun 23, 2015 5.320 5.320 5.320 5.320 217 +0.02(+0.38%)
Jun 22, 2015 5.300 5.300 5.300 5.300 262 +0.19(+3.74%)
Jun 19, 2015 5.109 5.109 5.109 5.109 1,000 -0.28(-5.21%)
Jun 05, 2015 5.390 5.390 5.390 0 +0.14(+2.67%)
Jun 03, 2015 5.250 5.250 5.250 0 -0.12(-2.23%)
Jun 02, 2015 5.370 5.370 5.370 5.370 299 -0.14(-2.54%)
May 29, 2015 5.510 5.510 5.510 0 +0.04(+0.73%)
May 28, 2015 5.460 5.470 5.460 5.470 300 +0.00(+0.00%)
May 27, 2015 5.470 5.470 5.470 5.470 105 +0.10(+1.86%)
May 26, 2015 5.370 5.370 5.370 5.370 1,841 -0.07(-1.29%)
May 21, 2015 5.440 5.440 5.440 0 -0.17(-3.03%)
May 15, 2015 5.610 5.610 5.610 0 +0.06(+0.99%)
May 14, 2015 5.555 5.555 5.555 5.555 722 -0.06(-0.98%)
May 08, 2015 5.610 5.610 5.610 0 +0.10(+1.81%)
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.