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 )

3.912 -0.092 (-2.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 (%)
Jul 31, 2013 4.066 4.170 4.066 4.170 1,793 -0.17(-3.92%)
Jul 30, 2013 4.293 4.340 4.290 4.340 2,500 +0.09(+2.12%)
Jul 29, 2013 4.275 4.275 4.250 4.250 8,689 -0.03(-0.70%)
Jul 23, 2013 4.280 4.280 4.280 0 -0.07(-1.61%)
Jul 22, 2013 4.270 4.350 4.270 4.350 7,469 +0.02(+0.46%)
Jul 19, 2013 4.330 4.330 4.330 4.330 275 +0.01(+0.23%)
Jul 18, 2013 4.320 4.320 4.320 4.320 110 -0.06(-1.37%)
Jul 17, 2013 4.370 4.380 4.370 4.380 1,136 +0.03(+0.69%)
Jul 16, 2013 4.350 4.350 4.350 4.350 446 +0.02(+0.46%)
Jul 12, 2013 4.330 4.330 4.330 0 -0.12(-2.70%)
Jul 11, 2013 4.330 4.450 4.330 4.450 3,216 +0.13(+3.01%)
Jul 09, 2013 4.320 4.320 4.320 0 +0.04(+1.05%)
Jul 02, 2013 4.275 4.275 4.275 4.275 0 +0.14(+3.26%)
Jun 28, 2013 4.140 4.140 4.140 0 +0.01(+0.24%)
Jun 26, 2013 4.082 4.130 4.082 4.130 752 +0.14(+3.51%)
Jun 25, 2013 3.970 3.990 3.970 3.990 1,568 -0.04(-0.99%)
Jun 24, 2013 4.070 4.070 4.030 4.030 2,000 -0.04(-0.98%)
Jun 20, 2013 4.070 4.070 4.070 4.070 0 -0.11(-2.63%)
Jun 19, 2013 4.190 4.190 4.180 4.180 1,180 -0.03(-0.71%)
Jun 18, 2013 4.200 4.230 4.200 4.210 10,180 +0.04(+1.08%)
Jun 13, 2013 4.165 4.165 4.165 0 +0.01(+0.36%)
Jun 12, 2013 4.110 4.150 4.110 4.150 543 +0.09(+2.22%)
Jun 11, 2013 4.060 4.060 4.060 4.060 100 -0.07(-1.58%)
Jun 10, 2013 4.060 4.125 4.060 4.125 2,689 -0.08(-2.02%)
Jun 07, 2013 4.210 4.210 4.210 4.210 500 +0.19(+4.73%)
Jun 06, 2013 4.029 4.030 4.020 4.020 2,000 -0.05(-1.23%)
Jun 05, 2013 4.080 4.080 4.070 4.070 2,747 +0.01(+0.25%)
Jun 04, 2013 4.060 4.060 4.060 4.060 12,000 -0.34(-7.73%)
May 30, 2013 4.400 4.400 4.400 4.400 0 +0.01(+0.23%)
May 29, 2013 4.400 4.400 4.390 4.390 1,277 -0.12(-2.66%)
May 28, 2013 4.510 4.510 4.510 4.510 1,845 -0.07(-1.53%)
May 24, 2013 4.500 4.660 4.500 4.580 4,011 +0.25(+5.77%)
May 23, 2013 4.290 4.500 4.290 4.330 1,200 -0.23(-5.04%)
May 22, 2013 4.700 4.700 4.560 4.560 2,935 +0.26(+6.05%)
May 21, 2013 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
May 20, 2013 4.310 4.310 4.170 4.250 12,100 +0.05(+1.19%)
May 17, 2013 4.210 4.210 4.200 4.200 5,105 -0.05(-1.18%)
May 16, 2013 4.200 4.250 4.200 4.250 21,074 +0.05(+1.19%)
May 15, 2013 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
May 13, 2013 4.200 4.200 4.200 4.200 1,000 -0.03(-0.71%)
May 08, 2013 4.230 4.230 4.230 0 +0.06(+1.44%)
May 07, 2013 4.170 4.170 4.170 4.170 500 -0.01(-0.24%)
May 03, 2013 4.180 4.180 4.180 0 -0.08(-1.88%)
May 02, 2013 4.270 4.270 4.260 4.260 1,669 -0.03(-0.70%)
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.