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 (%)
Jun 29, 2018 7.230 7.230 7.230 7.230 230 +0.07(+0.98%)
Jun 28, 2018 7.305 7.305 7.160 7.160 911 -0.19(-2.59%)
Jun 27, 2018 7.370 7.450 7.350 7.350 10,631 -0.13(-1.74%)
Jun 26, 2018 7.430 7.540 7.430 7.480 21,447 +0.10(+1.42%)
Jun 25, 2018 7.470 7.470 7.370 7.376 38,491 -0.12(-1.66%)
Jun 22, 2018 7.500 7.500 7.500 7.500 166 -0.02(-0.27%)
Jun 21, 2018 7.520 7.520 7.520 7.520 151 -0.11(-1.44%)
Jun 20, 2018 7.630 7.630 7.630 7.630 2,262 -0.02(-0.26%)
Jun 19, 2018 7.650 7.650 7.650 7.650 400 -0.29(-3.71%)
Jun 11, 2018 7.945 7.945 7.945 0 -0.21(-2.52%)
Jun 05, 2018 8.150 8.150 8.150 0 +0.19(+2.39%)
Jun 01, 2018 7.960 7.960 7.960 1 -0.07(-0.87%)
May 29, 2018 8.030 8.030 8.030 14 +0.28(+3.61%)
May 25, 2018 7.750 7.750 7.750 0 +0.13(+1.71%)
May 22, 2018 7.620 7.620 7.620 0 +0.02(+0.26%)
May 16, 2018 7.600 7.600 7.600 0 +0.00(+0.00%)
May 08, 2018 7.600 7.600 7.600 4 -0.02(-0.26%)
May 02, 2018 7.620 7.620 7.620 0 -0.38(-4.75%)
Apr 30, 2018 8.000 8.000 8.000 0 +0.24(+3.03%)
Apr 27, 2018 7.990 7.990 7.765 7.765 1,780 +0.04(+0.58%)
Apr 26, 2018 7.720 7.720 7.720 7.720 2,131 -0.31(-3.86%)
Apr 25, 2018 8.030 8.030 8.030 8.030 750 +0.23(+2.95%)
Apr 19, 2018 7.800 7.800 7.800 0 +0.12(+1.56%)
Apr 18, 2018 7.680 7.680 7.680 7.680 116 +0.01(+0.13%)
Apr 17, 2018 7.670 7.670 7.670 7.670 100 +0.02(+0.26%)
Apr 13, 2018 7.650 7.650 7.650 0 -0.08(-1.03%)
Apr 12, 2018 7.630 7.740 7.630 7.730 5,200 +0.06(+0.72%)
Apr 06, 2018 7.675 7.675 7.675 0 -0.11(-1.35%)
Apr 05, 2018 7.780 7.780 7.780 7.780 141 +0.00(+0.03%)
Apr 04, 2018 7.900 7.900 7.777 7.777 356 +0.14(+1.80%)
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.