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 23, 2014 4.990 4.990 4.990 0 +0.00(+0.09%)
Dec 22, 2014 4.976 4.986 4.900 4.986 2,713 +0.06(+1.13%)
Dec 19, 2014 4.930 4.930 4.930 4.930 200 -0.03(-0.60%)
Dec 18, 2014 5.051 5.051 4.960 4.960 1,716 +0.08(+1.64%)
Dec 17, 2014 4.890 4.890 4.880 4.880 80,267 -0.02(-0.41%)
Dec 12, 2014 4.900 4.900 4.900 113 -0.05(-1.01%)
Dec 08, 2014 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 03, 2014 4.950 4.950 4.950 0 -0.19(-3.70%)
Dec 02, 2014 5.150 5.150 5.140 5.140 2,000 +0.10(+1.98%)
Dec 01, 2014 5.040 5.070 5.040 5.040 2,350 +0.09(+1.82%)
Nov 28, 2014 4.914 4.950 4.914 4.950 2,000 +0.35(+7.71%)
Nov 26, 2014 4.596 4.596 4.596 0 -0.00(-0.08%)
Nov 24, 2014 4.599 4.599 4.599 0 +0.13(+2.89%)
Nov 17, 2014 4.470 4.470 4.470 0 +0.04(+0.90%)
Nov 07, 2014 4.430 4.430 4.430 0 -0.07(-1.56%)
Nov 06, 2014 4.520 4.520 4.500 4.500 200 -0.04(-0.88%)
Nov 04, 2014 4.540 4.540 4.540 0 -0.19(-4.02%)
Nov 03, 2014 4.730 4.730 4.730 4.730 436 +0.00(+0.00%)
Oct 31, 2014 4.660 4.730 4.660 4.730 757 +0.08(+1.72%)
Oct 30, 2014 4.650 4.650 4.650 4.650 249 +0.13(+2.88%)
Oct 23, 2014 4.520 4.520 4.520 0 +0.13(+2.96%)
Oct 20, 2014 4.480 4.480 4.390 4.390 8,000 +0.03(+0.69%)
Oct 17, 2014 4.500 4.500 4.350 4.360 1,406 +0.01(+0.23%)
Oct 16, 2014 4.230 4.230 4.230 4.350 7,550 -0.10(-2.25%)
Oct 15, 2014 4.480 4.480 4.450 4.450 231 +0.16(+3.73%)
Oct 14, 2014 4.290 4.290 4.290 4.290 2,500 -0.21(-4.56%)
Oct 08, 2014 4.495 4.495 4.495 3 +0.07(+1.47%)
Oct 07, 2014 4.430 4.430 4.430 4.430 500 +0.04(+0.91%)
Oct 03, 2014 4.390 4.390 4.390 0 -0.23(-4.98%)
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.