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 (%)
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%)
Oct 01, 2013 4.340 4.340 4.340 0 +0.04(+0.93%)
Sep 27, 2013 4.300 4.300 4.300 4.300 215 +0.00(+0.00%)
Sep 25, 2013 4.300 4.300 4.300 0 -0.03(-0.69%)
Sep 24, 2013 4.330 4.330 4.330 4.330 894 +0.01(+0.23%)
Sep 23, 2013 4.440 4.470 4.320 4.320 16,194 -0.15(-3.36%)
Sep 20, 2013 4.470 4.470 4.330 4.470 7,115 +0.00(+0.00%)
Sep 19, 2013 4.400 4.470 4.400 4.470 18,700 +0.16(+3.71%)
Sep 16, 2013 4.310 4.310 4.310 0 +0.02(+0.47%)
Sep 12, 2013 4.290 4.290 4.290 4.290 0 -0.01(-0.23%)
Sep 09, 2013 4.300 4.300 4.300 0 +0.25(+6.17%)
Sep 05, 2013 4.050 4.050 4.050 0 -0.17(-4.03%)
Sep 04, 2013 4.220 4.220 4.220 4.220 26,422 +0.09(+2.18%)
Sep 03, 2013 4.130 4.130 4.130 4.130 200 +0.00(+0.00%)
Aug 30, 2013 4.130 4.130 4.130 4.130 390 -0.03(-0.72%)
Aug 26, 2013 4.160 4.160 4.160 0 -0.10(-2.35%)
Aug 22, 2013 4.260 4.260 4.260 0 +0.01(+0.24%)
Aug 15, 2013 4.250 4.250 4.250 0 +0.08(+1.92%)
Aug 14, 2013 4.170 4.170 4.170 4.170 457 -0.14(-3.16%)
Aug 09, 2013 4.306 4.306 4.306 0 -0.03(-0.78%)
Aug 08, 2013 4.340 4.340 4.340 4.340 100 +0.02(+0.46%)
Aug 07, 2013 4.320 4.320 4.320 4.320 1,000 +0.07(+1.65%)
Aug 06, 2013 4.200 4.250 4.200 4.250 2,402 +0.11(+2.66%)
Aug 05, 2013 4.250 4.250 4.140 4.140 937 -0.11(-2.59%)
Aug 02, 2013 4.250 4.250 4.250 4.250 457 +0.05(+1.19%)
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.