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 (%)
Jan 30, 2017 5.910 5.910 5.910 50 -0.04(-0.67%)
Jan 27, 2017 5.910 5.950 5.910 5.950 1,049 +0.12(+2.06%)
Jan 24, 2017 5.830 5.830 5.830 0 +0.13(+2.28%)
Jan 13, 2017 5.700 5.700 5.700 0 +0.24(+4.40%)
Jan 09, 2017 5.460 5.460 5.460 0 -0.19(-3.36%)
Jan 06, 2017 5.650 5.650 5.650 5.650 595 +0.06(+1.07%)
Jan 04, 2017 5.590 5.590 5.590 0 +0.11(+2.01%)
Dec 29, 2016 5.480 5.480 5.480 56 +0.01(+0.09%)
Dec 28, 2016 5.475 5.475 5.475 5.475 621 +0.04(+0.83%)
Dec 21, 2016 5.430 5.430 5.430 79 -0.12(-2.16%)
Dec 20, 2016 5.600 5.600 5.410 5.550 9,675 +0.05(+0.91%)
Dec 14, 2016 5.500 5.500 5.500 0 +0.08(+1.48%)
Dec 13, 2016 5.420 5.420 5.420 5.420 883 -0.13(-2.41%)
Dec 12, 2016 5.390 5.554 5.390 5.554 5,144 +0.11(+2.10%)
Dec 09, 2016 5.440 5.440 5.440 5.440 112 -0.21(-3.72%)
Dec 08, 2016 5.600 5.650 5.600 5.650 9,406 +0.35(+6.60%)
Dec 07, 2016 5.300 5.300 5.300 5.300 150 -0.04(-0.75%)
Dec 02, 2016 5.340 5.340 5.340 0 -0.36(-6.32%)
Nov 29, 2016 5.700 5.700 5.700 0 +0.11(+1.98%)
Nov 23, 2016 5.590 5.590 5.590 0 -0.11(-1.94%)
Nov 07, 2016 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 04, 2016 5.700 5.700 5.700 5.700 173 +0.02(+0.35%)
Nov 02, 2016 5.680 5.680 5.680 0 -0.04(-0.70%)
Nov 01, 2016 5.750 5.800 5.720 5.720 3,336 -0.08(-1.38%)
Oct 31, 2016 5.740 5.800 5.740 5.800 2,682 +0.25(+4.50%)
Oct 28, 2016 5.550 5.550 5.550 5.550 115 +0.18(+3.35%)
Oct 20, 2016 5.370 5.370 5.370 0 +0.00(+0.00%)
Oct 19, 2016 5.370 5.370 5.370 5.370 6,458 +0.20(+3.87%)
Oct 17, 2016 5.170 5.170 5.170 0 +0.00(+0.00%)
Oct 14, 2016 5.170 5.170 5.170 5.170 127 -0.08(-1.52%)
Oct 13, 2016 5.250 5.250 5.250 5.250 500 -0.01(-0.19%)
Oct 06, 2016 5.260 5.260 5.260 0 -0.05(-1.01%)
Oct 05, 2016 5.314 5.314 5.314 5.314 1,006 +0.00(+0.07%)
Oct 04, 2016 5.270 5.320 5.270 5.310 23,094 -0.11(-2.03%)
Oct 03, 2016 5.480 5.480 5.420 5.420 1,264 -0.10(-1.81%)
Sep 30, 2016 5.480 5.520 5.480 5.520 4,301 -0.07(-1.25%)
Sep 29, 2016 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Sep 28, 2016 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Sep 27, 2016 5.650 5.650 5.590 5.590 8,376 -0.02(-0.27%)
Sep 26, 2016 5.640 5.640 5.605 5.605 1,273 -0.00(-0.09%)
Sep 21, 2016 5.610 5.610 5.610 0 +0.20(+3.70%)
Sep 14, 2016 5.410 5.410 5.410 0 -0.14(-2.52%)
Sep 13, 2016 5.504 5.550 5.504 5.550 2,000 +0.08(+1.46%)
Sep 08, 2016 5.470 5.470 5.470 55 +0.01(+0.18%)
Sep 02, 2016 5.460 5.460 5.460 0 -0.05(-0.91%)
Aug 31, 2016 5.510 5.510 5.510 0 -0.02(-0.36%)
Aug 30, 2016 5.530 5.530 5.530 5.530 500 +0.03(+0.55%)
Aug 29, 2016 5.400 5.500 5.400 5.500 12,376 -0.03(-0.54%)
Aug 26, 2016 5.510 5.580 5.510 5.530 19,420 +0.12(+2.22%)
Aug 23, 2016 5.410 5.410 5.410 0 +0.09(+1.69%)
Aug 22, 2016 5.310 5.320 5.310 5.320 4,066 +0.05(+0.95%)
Aug 19, 2016 5.210 5.270 5.210 5.270 9,000 -0.06(-1.13%)
Aug 18, 2016 5.350 5.350 5.330 5.330 5,210 -0.08(-1.48%)
Aug 10, 2016 5.410 5.410 5.410 0 -0.14(-2.52%)
Aug 05, 2016 5.550 5.550 5.550 0 +0.17(+3.16%)
Aug 04, 2016 5.400 5.400 5.380 5.380 2,800 +0.15(+2.87%)
Aug 03, 2016 5.230 5.230 5.230 5.230 1,254 -0.09(-1.69%)
Aug 02, 2016 5.310 5.380 5.310 5.320 5,000 +0.07(+1.33%)
Aug 01, 2016 5.510 5.510 5.250 5.250 1,998 -0.41(-7.24%)
Jul 29, 2016 5.650 5.660 5.650 5.660 298 +0.22(+4.04%)
Jul 28, 2016 5.400 5.440 5.400 5.440 10,000 -0.09(-1.63%)
Jul 26, 2016 5.530 5.530 5.530 0 +0.12(+2.22%)
Jul 22, 2016 5.410 5.410 5.410 0 -0.15(-2.70%)
Jul 19, 2016 5.560 5.560 5.560 0 -0.05(-0.89%)
Jul 18, 2016 5.610 5.610 5.610 5.610 110 -0.05(-0.88%)
Jul 14, 2016 5.660 5.660 5.660 0 +0.06(+1.07%)
Jul 13, 2016 5.750 5.750 5.600 5.600 784 -0.04(-0.71%)
Jul 12, 2016 5.640 5.640 5.640 5.640 180 +0.07(+1.26%)
Jul 11, 2016 5.700 5.700 5.570 5.570 1,272 -0.04(-0.71%)
Jul 08, 2016 5.490 5.610 5.490 5.610 2,344 +0.00(+0.00%)
Jul 01, 2016 5.610 5.610 5.610 0 -0.14(-2.43%)
Jun 30, 2016 5.720 5.750 5.720 5.750 4,496 -0.06(-1.03%)
Jun 29, 2016 5.810 5.810 5.810 5.810 331 +0.10(+1.75%)
Jun 28, 2016 5.710 5.710 5.710 5.710 238 -0.03(-0.52%)
Jun 27, 2016 5.580 5.740 5.580 5.740 110,073 +0.22(+3.99%)
Jun 24, 2016 5.520 5.520 5.520 5.520 118,132 -0.11(-1.95%)
Jun 23, 2016 5.630 5.630 5.630 5.630 2,264 -0.01(-0.18%)
Jun 21, 2016 5.640 5.640 5.640 0 -0.06(-1.05%)
Jun 20, 2016 5.740 5.740 5.700 5.700 14,951 +0.01(+0.18%)
Jun 17, 2016 5.510 5.690 5.510 5.690 15,915 +0.05(+0.89%)
Jun 15, 2016 5.640 5.640 5.640 0 -0.02(-0.27%)
Jun 13, 2016 5.655 5.655 5.655 0 -0.02(-0.44%)
Jun 10, 2016 5.680 5.680 5.680 5.680 100 -0.20(-3.40%)
May 20, 2016 5.880 5.880 5.880 0 -0.10(-1.67%)
May 17, 2016 5.980 5.980 5.980 34 -0.10(-1.64%)
May 16, 2016 6.080 6.080 6.080 6.080 2,000 -0.07(-1.14%)
May 13, 2016 6.180 6.180 6.120 6.150 8,585 +0.06(+0.99%)
May 11, 2016 6.090 6.090 6.090 0 +0.01(+0.16%)
May 06, 2016 6.080 6.080 6.080 63 +0.27(+4.65%)
May 02, 2016 5.810 5.810 5.810 0 +0.10(+1.75%)
Apr 29, 2016 5.710 5.710 5.679 5.710 3,371 -0.01(-0.17%)
Apr 28, 2016 5.720 5.730 5.720 5.720 4,945 -0.01(-0.13%)
Apr 26, 2016 5.727 5.727 5.727 0 -0.17(-2.93%)
Apr 19, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 15, 2016 5.900 5.900 5.900 0 +0.06(+1.03%)
Apr 14, 2016 5.830 5.840 5.830 5.840 21,461 +0.04(+0.69%)
Apr 12, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 11, 2016 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Apr 08, 2016 5.800 5.800 5.800 5.800 427 +0.18(+3.20%)
Apr 07, 2016 5.620 5.620 5.620 5.620 389 +0.03(+0.54%)
Apr 06, 2016 5.590 5.590 5.590 5.590 302 +0.11(+2.01%)
Apr 05, 2016 5.480 5.480 5.480 5.480 236 -0.21(-3.69%)
Apr 04, 2016 5.690 5.690 5.690 5.690 555 +0.14(+2.52%)
Apr 01, 2016 5.550 5.550 5.550 5.550 1,732 -0.16(-2.80%)
Mar 31, 2016 5.710 5.710 5.710 5.710 110 -0.09(-1.55%)
Mar 28, 2016 5.800 5.800 5.800 0 -0.06(-1.02%)
Mar 24, 2016 5.860 5.860 5.860 0 +0.02(+0.34%)
Mar 17, 2016 5.840 5.840 5.840 0 +0.05(+0.86%)
Mar 15, 2016 5.790 5.790 5.790 0 -0.05(-0.86%)
Mar 11, 2016 5.840 5.840 5.840 0 +0.02(+0.34%)
Mar 10, 2016 5.820 5.820 5.820 5.820 2,145 -0.05(-0.85%)
Mar 02, 2016 5.870 5.870 5.870 0 +0.18(+3.16%)
Mar 01, 2016 5.690 5.690 5.690 5.690 122 -0.13(-2.23%)
Feb 26, 2016 5.820 5.820 5.820 0 -0.01(-0.17%)
Feb 24, 2016 5.830 5.830 5.830 0 +0.00(+0.00%)
Feb 23, 2016 5.830 5.830 5.830 5.830 208 -0.07(-1.19%)
Feb 22, 2016 5.720 5.900 5.710 5.900 4,344 +0.33(+5.92%)
Feb 17, 2016 5.570 5.570 5.570 0 +0.22(+4.11%)
Feb 10, 2016 5.350 5.350 5.350 0 -0.14(-2.55%)
Feb 09, 2016 5.450 5.490 5.450 5.490 445 +0.06(+1.03%)
Feb 08, 2016 5.470 5.470 5.434 5.434 1,734 -0.01(-0.11%)
Feb 04, 2016 5.440 5.440 5.440 0 +0.06(+1.12%)
Feb 03, 2016 5.402 5.402 5.402 5.380 809 -0.25(-4.44%)
Feb 02, 2016 5.630 5.630 5.630 5.630 334 -0.04(-0.71%)
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.