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 )

3.870 +0.030 (+0.78%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 16, 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 (%)
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%)
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.