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 )

3.760 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 1, 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 (%)
Apr 30, 2018 8.000 8.000 8.000 0 +0.24(+3.03%)
Apr 27, 2018 7.990 7.990 7.765 7.765 1,780 +0.04(+0.58%)
Apr 26, 2018 7.720 7.720 7.720 7.720 2,131 -0.31(-3.86%)
Apr 25, 2018 8.030 8.030 8.030 8.030 750 +0.23(+2.95%)
Apr 19, 2018 7.800 7.800 7.800 0 +0.12(+1.56%)
Apr 18, 2018 7.680 7.680 7.680 7.680 116 +0.01(+0.13%)
Apr 17, 2018 7.670 7.670 7.670 7.670 100 +0.02(+0.26%)
Apr 13, 2018 7.650 7.650 7.650 0 -0.08(-1.03%)
Apr 12, 2018 7.630 7.740 7.630 7.730 5,200 +0.06(+0.72%)
Apr 06, 2018 7.675 7.675 7.675 0 -0.11(-1.35%)
Apr 05, 2018 7.780 7.780 7.780 7.780 141 +0.00(+0.03%)
Apr 04, 2018 7.900 7.900 7.777 7.777 356 +0.14(+1.80%)
Apr 02, 2018 7.640 7.640 7.640 0 -0.02(-0.26%)
Mar 28, 2018 7.660 7.660 7.660 0 +0.02(+0.26%)
Mar 27, 2018 7.720 7.720 7.640 7.640 1,428 -0.16(-2.05%)
Mar 21, 2018 7.800 7.800 7.800 0 +0.06(+0.78%)
Mar 19, 2018 7.740 7.740 7.740 0 -0.20(-2.52%)
Mar 15, 2018 7.940 7.940 7.940 7 -0.05(-0.63%)
Mar 14, 2018 7.990 7.990 7.990 7.990 496 +0.03(+0.38%)
Mar 13, 2018 7.980 7.980 7.960 7.960 2,000 -0.13(-1.59%)
Mar 09, 2018 8.089 8.089 8.089 0 +0.04(+0.48%)
Mar 07, 2018 8.050 8.050 8.050 0 +0.04(+0.50%)
Mar 02, 2018 8.010 8.010 8.010 30 -0.16(-1.96%)
Feb 27, 2018 8.170 8.170 8.170 38 +0.11(+1.36%)
Feb 26, 2018 8.230 8.230 8.060 8.060 3,720 -0.12(-1.47%)
Feb 21, 2018 8.180 8.180 8.180 0 +0.29(+3.68%)
Feb 20, 2018 7.890 7.890 7.890 7.890 500 +0.14(+1.81%)
Feb 15, 2018 7.750 7.750 7.750 0 +0.04(+0.52%)
Feb 14, 2018 7.710 7.710 7.710 7.710 400 +0.01(+0.13%)
Feb 13, 2018 7.520 7.700 7.520 7.700 1,458 +0.15(+1.99%)
Feb 12, 2018 7.520 7.550 7.520 7.550 1,500 -0.29(-3.73%)
Feb 09, 2018 7.610 7.843 7.610 7.843 384 +0.16(+2.12%)
Feb 07, 2018 7.680 7.680 7.680 0 -0.30(-3.76%)
Feb 05, 2018 7.980 7.980 7.980 0 +0.11(+1.40%)
Feb 02, 2018 8.037 8.037 7.870 7.870 1,920 -0.33(-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.