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 (%)
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%)
May 01, 2013 4.290 4.290 4.290 4.290 909 +0.04(+0.94%)
Apr 30, 2013 4.250 4.290 4.250 4.250 5,830 +0.06(+1.43%)
Apr 29, 2013 4.190 4.190 4.190 4.190 200 -0.01(-0.24%)
Apr 26, 2013 4.200 4.200 4.200 4.200 100 -0.05(-1.18%)
Apr 25, 2013 4.250 4.250 4.250 4.250 1,000 +0.11(+2.66%)
Apr 24, 2013 4.130 4.150 4.130 4.140 10,345 +0.00(+0.00%)
Apr 23, 2013 4.140 4.140 4.140 4.140 2,000 -0.16(-3.72%)
Apr 22, 2013 4.140 4.300 4.140 4.300 13,792 +0.05(+1.18%)
Apr 19, 2013 4.190 4.250 4.180 4.250 2,577 +0.08(+1.92%)
Apr 18, 2013 4.170 4.170 4.170 4.170 47,100 +0.15(+3.73%)
Apr 17, 2013 4.020 4.020 4.020 4.020 2,663 +0.02(+0.50%)
Apr 16, 2013 4.010 4.010 4.000 4.000 2,409 +0.02(+0.50%)
Apr 15, 2013 3.980 3.980 3.980 3.980 802 +0.03(+0.76%)
Apr 12, 2013 3.950 3.950 3.950 3.950 925 -0.02(-0.50%)
Apr 11, 2013 3.910 3.970 3.870 3.970 12,184 +0.10(+2.58%)
Apr 10, 2013 3.910 3.910 3.870 3.870 4,231 +0.00(+0.00%)
Apr 09, 2013 3.820 3.870 3.820 3.870 224 +0.05(+1.31%)
Apr 08, 2013 3.920 3.920 3.820 3.820 200 -0.04(-1.04%)
Apr 05, 2013 3.900 3.900 3.860 3.860 6,600 -0.08(-2.03%)
Apr 04, 2013 3.940 3.940 3.940 3.940 1,500 +0.02(+0.51%)
Apr 03, 2013 4.000 4.000 3.920 3.920 200 +0.00(+0.00%)
Apr 02, 2013 4.030 4.030 3.880 3.920 23,600 -0.06(-1.51%)
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.