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 (%)
Sep 30, 2014 4.650 4.650 4.580 4.580 5,286 -0.08(-1.72%)
Sep 29, 2014 4.600 4.660 4.600 4.660 36,521 +0.03(+0.65%)
Sep 26, 2014 4.650 4.650 4.630 4.630 3,296 -0.02(-0.43%)
Sep 25, 2014 4.659 4.659 4.650 4.650 1,435 +0.00(+0.00%)
Sep 19, 2014 4.650 4.650 4.650 0 -0.11(-2.24%)
Sep 17, 2014 4.757 4.757 4.757 0 +0.01(+0.14%)
Sep 16, 2014 4.750 4.740 4.740 4.750 2,906 +0.01(+0.21%)
Sep 15, 2014 4.740 4.740 4.740 4.740 142 +0.00(+0.00%)
Sep 12, 2014 4.760 4.760 4.740 4.740 1,000 +0.00(+0.00%)
Sep 11, 2014 4.790 4.790 4.740 4.740 1,330 -0.06(-1.25%)
Sep 10, 2014 4.860 4.800 4.800 800 -0.06(-1.23%)
Sep 08, 2014 4.860 4.860 4.860 10 +0.01(+0.21%)
Sep 04, 2014 4.850 4.850 4.850 6 -0.00(-0.04%)
Sep 03, 2014 4.852 4.852 4.852 4.852 112 +0.01(+0.17%)
Sep 02, 2014 4.844 4.844 4.844 4.844 500 +0.07(+1.53%)
Aug 28, 2014 4.771 4.771 4.771 0 -0.01(-0.17%)
Aug 26, 2014 4.779 4.779 4.779 0 -0.08(-1.67%)
Aug 25, 2014 4.860 4.860 4.860 4.860 200 -0.03(-0.61%)
Aug 21, 2014 4.890 4.890 4.890 0 +0.04(+0.82%)
Aug 20, 2014 4.850 4.850 4.850 4.850 1,000 -0.04(-0.82%)
Aug 15, 2014 4.890 4.890 4.890 0 -0.03(-0.61%)
Aug 13, 2014 4.920 4.920 4.920 0 +0.10(+2.07%)
Aug 11, 2014 4.820 4.820 4.820 0 -0.02(-0.36%)
Aug 08, 2014 4.800 4.850 4.800 4.838 3,771 -0.07(-1.48%)
Aug 04, 2014 4.910 4.910 4.910 0 -0.04(-0.81%)
Aug 01, 2014 5.020 5.020 4.950 4.950 3,128 +0.07(+1.43%)
Jul 31, 2014 4.970 4.970 4.880 4.880 4,279 -0.07(-1.41%)
Jul 29, 2014 4.950 4.950 4.950 0 -0.03(-0.60%)
Jul 28, 2014 4.930 5.000 4.930 4.980 21,580 +0.12(+2.47%)
Jul 24, 2014 4.860 4.860 4.860 0 -0.05(-0.94%)
Jul 23, 2014 4.906 4.906 4.906 4.906 200 -0.05(-1.09%)
Jul 22, 2014 4.960 4.960 4.960 4.960 142 +0.06(+1.30%)
Jul 16, 2014 4.896 4.896 4.896 0 +0.14(+2.87%)
Jul 15, 2014 4.760 4.760 4.760 4.760 300 -0.01(-0.22%)
Jul 11, 2014 4.771 4.771 4.771 0 -0.02(-0.32%)
Jul 10, 2014 4.795 4.800 4.786 4.786 1,950 -0.01(-0.23%)
Jul 09, 2014 4.797 4.797 4.797 4.797 200 +0.16(+3.53%)
Jul 08, 2014 4.633 4.633 4.633 4.633 500 +0.04(+0.95%)
Jul 07, 2014 4.669 4.669 4.590 4.590 754 -0.18(-3.77%)
Jul 01, 2014 4.770 4.770 4.770 0 +0.07(+1.49%)
Jun 30, 2014 4.700 4.720 4.700 4.700 15,321 +0.00(+0.11%)
Jun 27, 2014 4.700 4.700 4.695 4.695 6,279 +0.07(+1.40%)
Jun 26, 2014 4.650 4.650 4.630 4.630 22,456 -0.02(-0.43%)
Jun 25, 2014 4.650 4.650 4.650 4.650 12,358 -0.08(-1.69%)
Jun 23, 2014 4.730 4.730 4.730 0 +0.16(+3.50%)
Jun 19, 2014 4.570 4.570 4.570 0 +0.03(+0.66%)
Jun 18, 2014 4.510 4.540 4.510 4.540 3,315 +0.04(+0.89%)
Jun 16, 2014 4.500 4.500 4.500 0 +0.01(+0.22%)
Jun 12, 2014 4.490 4.490 4.490 0 +0.03(+0.67%)
Jun 05, 2014 4.460 4.460 4.460 0 +0.02(+0.45%)
Jun 04, 2014 4.430 4.440 4.430 4.440 11,446 +0.07(+1.60%)
May 30, 2014 4.370 4.370 4.370 0 +0.00(+0.00%)
May 28, 2014 4.370 4.370 4.370 0 -0.02(-0.46%)
May 27, 2014 4.357 4.390 4.357 4.390 1,000 -0.08(-1.79%)
May 20, 2014 4.470 4.470 4.470 0 +0.09(+2.05%)
May 15, 2014 4.380 4.380 4.380 15 +0.02(+0.46%)
May 14, 2014 4.380 4.380 4.360 4.360 22,422 +0.02(+0.46%)
May 02, 2014 4.340 4.340 4.340 0 +0.05(+1.17%)
Apr 25, 2014 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Apr 24, 2014 4.290 4.290 4.290 4.290 127 +0.02(+0.47%)
Apr 21, 2014 4.270 4.270 4.270 0 +0.05(+1.18%)
Apr 15, 2014 4.220 4.220 4.220 0 -0.10(-2.31%)
Apr 10, 2014 4.320 4.320 4.320 4.320 0 -0.07(-1.59%)
Apr 09, 2014 4.390 4.390 4.390 4.390 1,000 +0.09(+2.09%)
Apr 07, 2014 4.300 4.300 4.300 0 +0.05(+1.18%)
Apr 02, 2014 4.250 4.250 4.250 0 -0.02(-0.47%)
Mar 31, 2014 4.270 4.270 4.270 0 +0.01(+0.23%)
Mar 28, 2014 4.260 4.260 4.250 4.260 0 +0.04(+0.95%)
Mar 26, 2014 4.220 4.220 4.220 0 -0.14(-3.26%)
Mar 24, 2014 4.362 4.362 4.362 0 +0.00(+0.05%)
Mar 21, 2014 4.360 4.360 4.360 4.360 300 -0.01(-0.23%)
Mar 19, 2014 4.370 4.370 4.370 4.370 0 -0.07(-1.58%)
Mar 18, 2014 4.440 4.440 4.440 4.440 544 +0.06(+1.37%)
Mar 17, 2014 4.380 4.380 4.380 4.380 200 -0.07(-1.57%)
Mar 14, 2014 4.450 4.450 4.450 4.450 0 +0.04(+0.91%)
Mar 13, 2014 4.410 4.410 4.410 4.410 2,034 -0.01(-0.23%)
Mar 12, 2014 4.390 4.420 4.390 4.420 2,433 -0.03(-0.56%)
Mar 06, 2014 4.445 4.445 4.445 0 +0.04(+1.02%)
Mar 04, 2014 4.400 4.400 4.400 0 +0.10(+2.33%)
Mar 03, 2014 4.390 4.390 4.300 4.300 971 -0.08(-1.83%)
Feb 28, 2014 4.394 4.400 4.380 4.380 930 -0.06(-1.35%)
Feb 27, 2014 4.440 4.440 4.440 4.440 3,273 -0.03(-0.67%)
Feb 26, 2014 4.400 4.470 4.400 4.470 2,258 -0.04(-0.89%)
Feb 24, 2014 4.510 4.510 4.510 0 +0.18(+4.16%)
Feb 21, 2014 4.350 4.350 4.330 4.330 0 +0.00(+0.03%)
Feb 18, 2014 4.329 4.329 4.329 4.329 0 +0.02(+0.43%)
Feb 11, 2014 4.310 4.310 4.310 0 +0.02(+0.47%)
Feb 10, 2014 4.290 4.290 4.290 4.290 345 +0.12(+2.88%)
Feb 07, 2014 4.170 4.170 4.170 4.170 0 +0.14(+3.47%)
Feb 05, 2014 4.030 4.030 4.030 0 -0.05(-1.23%)
Feb 04, 2014 4.040 4.080 4.040 4.080 5,387 -0.02(-0.49%)
Feb 03, 2014 4.110 4.110 4.100 4.100 397 -0.06(-1.44%)
Jan 31, 2014 4.160 4.160 4.160 4.160 0 +0.03(+0.73%)
Jan 30, 2014 4.130 4.130 4.130 4.130 1,289 -0.16(-3.73%)
Jan 27, 2014 4.290 4.290 4.290 4.290 0 -0.01(-0.23%)
Jan 24, 2014 4.300 4.310 4.290 4.300 0 -0.04(-0.92%)
Jan 16, 2014 4.340 4.340 4.340 70 +0.04(+0.93%)
Jan 13, 2014 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Jan 10, 2014 4.300 4.300 4.250 4.250 2,300 +0.02(+0.47%)
Jan 09, 2014 4.230 4.230 4.230 4.230 300 -0.01(-0.24%)
Jan 08, 2014 4.243 4.243 4.240 4.240 2,600 +0.12(+2.81%)
Jan 06, 2014 4.124 4.124 4.124 0 +0.17(+4.41%)
Jan 02, 2014 3.950 3.950 3.950 3.950 0 +0.03(+0.77%)
Dec 30, 2013 3.920 3.920 3.920 0 -0.02(-0.51%)
Dec 27, 2013 3.940 3.940 3.940 3.940 200 +0.02(+0.51%)
Dec 26, 2013 3.922 3.967 3.920 3.920 3,510 +0.01(+0.26%)
Dec 23, 2013 3.910 3.910 3.910 0 -0.00(-0.01%)
Dec 19, 2013 3.910 3.910 3.910 3.910 0 -0.05(-1.25%)
Dec 18, 2013 3.960 3.960 3.960 3.960 397 -0.01(-0.25%)
Dec 17, 2013 3.970 3.970 3.970 3.970 2,600 +0.00(+0.00%)
Dec 16, 2013 4.000 4.000 3.970 3.970 1,576 -0.05(-1.24%)
Dec 06, 2013 4.020 4.020 4.020 0 -0.04(-0.99%)
Dec 05, 2013 4.060 4.060 4.060 4.060 100 +0.08(+2.01%)
Dec 04, 2013 4.010 4.010 3.960 3.980 14,174 -0.03(-0.75%)
Dec 03, 2013 4.000 4.020 4.000 4.010 10,257 -0.02(-0.50%)
Dec 02, 2013 4.030 4.030 4.030 4.030 7,051 -0.01(-0.25%)
Nov 29, 2013 4.010 4.040 4.010 4.040 1,900 +0.03(+0.75%)
Nov 26, 2013 4.010 4.010 4.010 0 -0.12(-2.91%)
Nov 25, 2013 4.130 4.130 4.130 4.130 1,000 +0.00(+0.00%)
Nov 22, 2013 4.090 4.130 4.090 4.130 12,722 -0.03(-0.82%)
Nov 18, 2013 4.164 4.164 4.164 0 -0.04(-0.86%)
Nov 14, 2013 4.200 4.200 4.200 0 -0.01(-0.21%)
Nov 12, 2013 4.209 4.209 4.209 4.209 11,800 -0.03(-0.74%)
Nov 08, 2013 4.240 4.240 4.240 0 +0.10(+2.42%)
Nov 05, 2013 4.140 4.140 4.140 0 +0.02(+0.49%)
Nov 04, 2013 4.120 4.120 4.120 4.120 2,150 +0.00(+0.00%)
Nov 01, 2013 4.120 4.120 4.120 4.120 800 -0.03(-0.72%)
Oct 31, 2013 4.180 4.180 4.150 4.150 5,131 -0.14(-3.26%)
Oct 30, 2013 4.300 4.300 4.280 4.290 26,810 -0.07(-1.61%)
Oct 29, 2013 4.360 4.360 4.360 4.360 1,279 -0.02(-0.46%)
Oct 25, 2013 4.380 4.380 4.380 0 -0.03(-0.68%)
Oct 24, 2013 4.420 4.420 4.410 4.410 1,079 -0.01(-0.23%)
Oct 22, 2013 4.420 4.420 4.420 0 -0.01(-0.23%)
Oct 21, 2013 4.430 4.430 4.430 4.430 2,658 +0.05(+1.14%)
Oct 18, 2013 4.380 4.380 4.380 4.380 100 -0.08(-1.79%)
Oct 17, 2013 4.460 4.460 4.460 4.460 380 +0.13(+3.00%)
Oct 16, 2013 4.330 4.330 4.330 4.330 1,637 -0.08(-1.81%)
Oct 15, 2013 4.410 4.410 4.410 4.410 2,940 +0.08(+1.94%)
Oct 14, 2013 4.326 4.326 4.326 4.326 100 -0.11(-2.47%)
Oct 03, 2013 4.436 4.436 4.436 650 +0.10(+2.20%)
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.