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 )

4.004 +0.134 (+3.46%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 (%)
Dec 30, 2013 3.920 3.920 3.920 0 -0.02(-0.51%)
Dec 27, 2013 3.940 3.940 3.940 3.940 200 +0.02(+0.51%)
Dec 26, 2013 3.922 3.967 3.920 3.920 3,510 +0.01(+0.26%)
Dec 23, 2013 3.910 3.910 3.910 0 -0.00(-0.01%)
Dec 19, 2013 3.910 3.910 3.910 3.910 0 -0.05(-1.25%)
Dec 18, 2013 3.960 3.960 3.960 3.960 397 -0.01(-0.25%)
Dec 17, 2013 3.970 3.970 3.970 3.970 2,600 +0.00(+0.00%)
Dec 16, 2013 4.000 4.000 3.970 3.970 1,576 -0.05(-1.24%)
Dec 06, 2013 4.020 4.020 4.020 0 -0.04(-0.99%)
Dec 05, 2013 4.060 4.060 4.060 4.060 100 +0.08(+2.01%)
Dec 04, 2013 4.010 4.010 3.960 3.980 14,174 -0.03(-0.75%)
Dec 03, 2013 4.000 4.020 4.000 4.010 10,257 -0.02(-0.50%)
Dec 02, 2013 4.030 4.030 4.030 4.030 7,051 -0.01(-0.25%)
Nov 29, 2013 4.010 4.040 4.010 4.040 1,900 +0.03(+0.75%)
Nov 26, 2013 4.010 4.010 4.010 0 -0.12(-2.91%)
Nov 25, 2013 4.130 4.130 4.130 4.130 1,000 +0.00(+0.00%)
Nov 22, 2013 4.090 4.130 4.090 4.130 12,722 -0.03(-0.82%)
Nov 18, 2013 4.164 4.164 4.164 0 -0.04(-0.86%)
Nov 14, 2013 4.200 4.200 4.200 0 -0.01(-0.21%)
Nov 12, 2013 4.209 4.209 4.209 4.209 11,800 -0.03(-0.74%)
Nov 08, 2013 4.240 4.240 4.240 0 +0.10(+2.42%)
Nov 05, 2013 4.140 4.140 4.140 0 +0.02(+0.49%)
Nov 04, 2013 4.120 4.120 4.120 4.120 2,150 +0.00(+0.00%)
Nov 01, 2013 4.120 4.120 4.120 4.120 800 -0.03(-0.72%)
Oct 31, 2013 4.180 4.180 4.150 4.150 5,131 -0.14(-3.26%)
Oct 30, 2013 4.300 4.300 4.280 4.290 26,810 -0.07(-1.61%)
Oct 29, 2013 4.360 4.360 4.360 4.360 1,279 -0.02(-0.46%)
Oct 25, 2013 4.380 4.380 4.380 0 -0.03(-0.68%)
Oct 24, 2013 4.420 4.420 4.410 4.410 1,079 -0.01(-0.23%)
Oct 22, 2013 4.420 4.420 4.420 0 -0.01(-0.23%)
Oct 21, 2013 4.430 4.430 4.430 4.430 2,658 +0.05(+1.14%)
Oct 18, 2013 4.380 4.380 4.380 4.380 100 -0.08(-1.79%)
Oct 17, 2013 4.460 4.460 4.460 4.460 380 +0.13(+3.00%)
Oct 16, 2013 4.330 4.330 4.330 4.330 1,637 -0.08(-1.81%)
Oct 15, 2013 4.410 4.410 4.410 4.410 2,940 +0.08(+1.94%)
Oct 14, 2013 4.326 4.326 4.326 4.326 100 -0.11(-2.47%)
Oct 03, 2013 4.436 4.436 4.436 650 +0.10(+2.20%)
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.