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 (%)
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%)
Aug 01, 2016 5.510 5.510 5.250 5.250 1,998 -0.41(-7.24%)
Jul 29, 2016 5.650 5.660 5.650 5.660 298 +0.22(+4.04%)
Jul 28, 2016 5.400 5.440 5.400 5.440 10,000 -0.09(-1.63%)
Jul 26, 2016 5.530 5.530 5.530 0 +0.12(+2.22%)
Jul 22, 2016 5.410 5.410 5.410 0 -0.15(-2.70%)
Jul 19, 2016 5.560 5.560 5.560 0 -0.05(-0.89%)
Jul 18, 2016 5.610 5.610 5.610 5.610 110 -0.05(-0.88%)
Jul 14, 2016 5.660 5.660 5.660 0 +0.06(+1.07%)
Jul 13, 2016 5.750 5.750 5.600 5.600 784 -0.04(-0.71%)
Jul 12, 2016 5.640 5.640 5.640 5.640 180 +0.07(+1.26%)
Jul 11, 2016 5.700 5.700 5.570 5.570 1,272 -0.04(-0.71%)
Jul 08, 2016 5.490 5.610 5.490 5.610 2,344 +0.00(+0.00%)
Jul 01, 2016 5.610 5.610 5.610 0 -0.14(-2.43%)
Jun 30, 2016 5.720 5.750 5.720 5.750 4,496 -0.06(-1.03%)
Jun 29, 2016 5.810 5.810 5.810 5.810 331 +0.10(+1.75%)
Jun 28, 2016 5.710 5.710 5.710 5.710 238 -0.03(-0.52%)
Jun 27, 2016 5.580 5.740 5.580 5.740 110,073 +0.22(+3.99%)
Jun 24, 2016 5.520 5.520 5.520 5.520 118,132 -0.11(-1.95%)
Jun 23, 2016 5.630 5.630 5.630 5.630 2,264 -0.01(-0.18%)
Jun 21, 2016 5.640 5.640 5.640 0 -0.06(-1.05%)
Jun 20, 2016 5.740 5.740 5.700 5.700 14,951 +0.01(+0.18%)
Jun 17, 2016 5.510 5.690 5.510 5.690 15,915 +0.05(+0.89%)
Jun 15, 2016 5.640 5.640 5.640 0 -0.02(-0.27%)
Jun 13, 2016 5.655 5.655 5.655 0 -0.02(-0.44%)
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.