Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.