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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 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%)
May 06, 2015 5.510 5.510 5.510 0 -0.17(-2.99%)
Apr 28, 2015 5.680 5.680 5.680 0 -0.04(-0.70%)
Apr 27, 2015 5.674 5.720 5.674 5.720 600 -0.06(-0.96%)
Apr 24, 2015 5.776 5.776 5.776 5.776 1,140 +0.07(+1.15%)
Apr 23, 2015 5.710 5.710 5.710 5.710 1,100 +0.04(+0.75%)
Apr 21, 2015 5.668 5.668 5.668 0 -0.05(-0.92%)
Apr 20, 2015 5.720 5.720 5.720 5.720 1,000 +0.18(+3.25%)
Apr 10, 2015 5.540 5.540 5.540 0 -0.09(-1.52%)
Apr 09, 2015 5.625 5.625 5.625 5.625 275 -0.04(-0.68%)
Apr 08, 2015 5.664 5.664 5.664 5.664 1,000 +0.19(+3.55%)
Mar 27, 2015 5.470 5.470 5.470 0 -0.10(-1.80%)
Mar 26, 2015 5.560 5.570 5.560 5.570 5,696 -0.13(-2.28%)
Mar 25, 2015 5.650 5.700 5.650 5.700 700 +0.01(+0.18%)
Mar 24, 2015 5.690 5.690 5.690 5.690 562 +0.04(+0.71%)
Mar 20, 2015 5.650 5.650 5.650 40 +0.06(+1.07%)
Mar 19, 2015 5.590 5.590 5.590 5.590 100 -0.05(-0.89%)
Mar 17, 2015 5.640 5.640 5.640 0 +0.02(+0.36%)
Mar 16, 2015 5.610 5.620 5.580 5.620 4,183 +0.14(+2.55%)
Mar 11, 2015 5.480 5.480 5.480 0 +0.09(+1.67%)
Mar 10, 2015 5.400 5.400 5.390 5.390 1,000 -0.08(-1.46%)
Mar 09, 2015 5.470 5.470 5.470 5.470 2,000 +0.02(+0.37%)
Mar 05, 2015 5.450 5.450 5.450 21 -0.03(-0.55%)
Mar 04, 2015 5.440 5.480 5.430 5.480 18,946 +0.11(+2.05%)
Mar 02, 2015 5.370 5.370 5.370 0 -0.12(-2.19%)
Feb 23, 2015 5.490 5.490 5.490 0 +0.07(+1.29%)
Feb 18, 2015 5.420 5.420 5.420 0 +0.17(+3.24%)
Feb 17, 2015 5.250 5.250 5.250 5.250 100 +0.04(+0.77%)
Feb 13, 2015 5.210 5.210 5.210 0 -0.14(-2.62%)
Feb 11, 2015 5.350 5.350 5.350 0 +0.12(+2.29%)
Feb 10, 2015 5.230 5.230 5.230 5.230 2,050 -0.03(-0.53%)
Feb 09, 2015 5.258 5.258 5.258 5.258 1,000 -0.14(-2.63%)
Feb 03, 2015 5.400 5.400 5.400 0 -0.13(-2.35%)
Jan 29, 2015 5.530 5.530 5.530 0 +0.01(+0.18%)
Jan 28, 2015 5.500 5.560 5.480 5.520 33,961 +0.29(+5.65%)
Jan 26, 2015 5.225 5.225 5.225 0 +0.06(+1.26%)
Jan 21, 2015 5.160 5.160 5.160 0 +0.11(+2.16%)
Jan 20, 2015 5.070 5.070 5.051 5.051 1,574 -0.08(-1.54%)
Jan 16, 2015 5.130 5.130 5.130 0 -0.09(-1.72%)
Jan 15, 2015 5.220 5.220 5.220 5.220 2,000 +0.13(+2.55%)
Jan 14, 2015 5.090 5.090 5.090 5.090 700 +0.19(+3.88%)
Jan 07, 2015 4.900 4.900 4.900 0 +0.04(+0.82%)
Jan 06, 2015 4.860 4.860 4.860 4.860 456 -0.16(-3.19%)
Jan 05, 2015 5.020 5.020 5.020 5.020 11,000 +0.07(+1.46%)
Jan 02, 2015 4.948 4.948 4.948 4.948 100 -0.04(-0.84%)
Dec 23, 2014 4.990 4.990 4.990 0 +0.00(+0.09%)
Dec 22, 2014 4.976 4.986 4.900 4.986 2,713 +0.06(+1.13%)
Dec 19, 2014 4.930 4.930 4.930 4.930 200 -0.03(-0.60%)
Dec 18, 2014 5.051 5.051 4.960 4.960 1,716 +0.08(+1.64%)
Dec 17, 2014 4.890 4.890 4.880 4.880 80,267 -0.02(-0.41%)
Dec 12, 2014 4.900 4.900 4.900 113 -0.05(-1.01%)
Dec 08, 2014 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 03, 2014 4.950 4.950 4.950 0 -0.19(-3.70%)
Dec 02, 2014 5.150 5.150 5.140 5.140 2,000 +0.10(+1.98%)
Dec 01, 2014 5.040 5.070 5.040 5.040 2,350 +0.09(+1.82%)
Nov 28, 2014 4.914 4.950 4.914 4.950 2,000 +0.35(+7.71%)
Nov 26, 2014 4.596 4.596 4.596 0 -0.00(-0.08%)
Nov 24, 2014 4.599 4.599 4.599 0 +0.13(+2.89%)
Nov 17, 2014 4.470 4.470 4.470 0 +0.04(+0.90%)
Nov 07, 2014 4.430 4.430 4.430 0 -0.07(-1.56%)
Nov 06, 2014 4.520 4.520 4.500 4.500 200 -0.04(-0.88%)
Nov 04, 2014 4.540 4.540 4.540 0 -0.19(-4.02%)
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.