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 (%)
Jan 29, 2018 8.300 8.300 8.300 17,615 +0.01(+0.12%)
Jan 26, 2018 8.290 8.290 8.290 8.290 500 -0.03(-0.36%)
Jan 22, 2018 8.320 8.320 8.320 59 -0.08(-0.95%)
Jan 19, 2018 8.410 8.410 8.400 8.400 2,598 +0.00(+0.00%)
Jan 18, 2018 8.500 8.500 8.260 8.400 3,911 -0.17(-1.98%)
Jan 17, 2018 8.570 8.570 8.570 8.570 1,378 +0.01(+0.12%)
Jan 12, 2018 8.560 8.560 8.560 0 -0.07(-0.81%)
Jan 11, 2018 8.630 8.650 8.630 8.630 5,708 +0.33(+3.91%)
Jan 10, 2018 8.305 8.305 8.305 8.305 370 -0.13(-1.54%)
Jan 09, 2018 8.435 8.435 8.435 8.435 1,920 +0.12(+1.38%)
Jan 08, 2018 8.600 8.600 8.320 8.320 522 -0.23(-2.69%)
Jan 05, 2018 8.550 8.550 8.550 8.550 1,465 +0.04(+0.47%)
Jan 04, 2018 8.578 8.610 8.510 8.510 8,514 +0.20(+2.41%)
Dec 28, 2017 8.310 8.310 8.310 50 +0.12(+1.47%)
Dec 22, 2017 8.190 8.190 8.190 0 -0.28(-3.31%)
Dec 19, 2017 8.470 8.470 8.470 0 -0.01(-0.12%)
Dec 18, 2017 8.480 8.480 8.480 8.480 1,050 +0.04(+0.47%)
Dec 15, 2017 8.440 8.440 8.440 8.440 938 +0.39(+4.84%)
Dec 14, 2017 8.050 8.050 8.050 8.050 2,254 -0.35(-4.17%)
Dec 12, 2017 8.400 8.400 8.400 2 +0.52(+6.57%)
Dec 05, 2017 7.882 7.882 7.882 0 -0.24(-2.99%)
Dec 01, 2017 8.125 8.125 8.125 0 +0.17(+2.07%)
Nov 21, 2017 7.960 7.960 7.960 0 +0.05(+0.63%)
Nov 20, 2017 7.910 7.910 7.910 7.910 166 +0.16(+2.06%)
Nov 16, 2017 7.750 7.750 7.750 17 +0.05(+0.65%)
Nov 15, 2017 7.700 7.700 7.700 7.700 755 +0.00(+0.00%)
Nov 09, 2017 7.700 7.700 7.700 0 -0.20(-2.53%)
Nov 08, 2017 7.740 7.900 7.740 7.900 855 +0.10(+1.28%)
Nov 07, 2017 7.860 7.860 7.800 7.800 985 -0.05(-0.64%)
Nov 06, 2017 7.850 7.850 7.850 7.850 459 +0.21(+2.75%)
Nov 03, 2017 7.650 7.650 7.640 7.640 821 -0.21(-2.68%)
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.