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 (%)
Jul 31, 2014 4.970 4.970 4.880 4.880 4,279 -0.07(-1.41%)
Jul 29, 2014 4.950 4.950 4.950 0 -0.03(-0.60%)
Jul 28, 2014 4.930 5.000 4.930 4.980 21,580 +0.12(+2.47%)
Jul 24, 2014 4.860 4.860 4.860 0 -0.05(-0.94%)
Jul 23, 2014 4.906 4.906 4.906 4.906 200 -0.05(-1.09%)
Jul 22, 2014 4.960 4.960 4.960 4.960 142 +0.06(+1.30%)
Jul 16, 2014 4.896 4.896 4.896 0 +0.14(+2.87%)
Jul 15, 2014 4.760 4.760 4.760 4.760 300 -0.01(-0.22%)
Jul 11, 2014 4.771 4.771 4.771 0 -0.02(-0.32%)
Jul 10, 2014 4.795 4.800 4.786 4.786 1,950 -0.01(-0.23%)
Jul 09, 2014 4.797 4.797 4.797 4.797 200 +0.16(+3.53%)
Jul 08, 2014 4.633 4.633 4.633 4.633 500 +0.04(+0.95%)
Jul 07, 2014 4.669 4.669 4.590 4.590 754 -0.18(-3.77%)
Jul 01, 2014 4.770 4.770 4.770 0 +0.07(+1.49%)
Jun 30, 2014 4.700 4.720 4.700 4.700 15,321 +0.00(+0.11%)
Jun 27, 2014 4.700 4.700 4.695 4.695 6,279 +0.07(+1.40%)
Jun 26, 2014 4.650 4.650 4.630 4.630 22,456 -0.02(-0.43%)
Jun 25, 2014 4.650 4.650 4.650 4.650 12,358 -0.08(-1.69%)
Jun 23, 2014 4.730 4.730 4.730 0 +0.16(+3.50%)
Jun 19, 2014 4.570 4.570 4.570 0 +0.03(+0.66%)
Jun 18, 2014 4.510 4.540 4.510 4.540 3,315 +0.04(+0.89%)
Jun 16, 2014 4.500 4.500 4.500 0 +0.01(+0.22%)
Jun 12, 2014 4.490 4.490 4.490 0 +0.03(+0.67%)
Jun 05, 2014 4.460 4.460 4.460 0 +0.02(+0.45%)
Jun 04, 2014 4.430 4.440 4.430 4.440 11,446 +0.07(+1.60%)
May 30, 2014 4.370 4.370 4.370 0 +0.00(+0.00%)
May 28, 2014 4.370 4.370 4.370 0 -0.02(-0.46%)
May 27, 2014 4.357 4.390 4.357 4.390 1,000 -0.08(-1.79%)
May 20, 2014 4.470 4.470 4.470 0 +0.09(+2.05%)
May 15, 2014 4.380 4.380 4.380 15 +0.02(+0.46%)
May 14, 2014 4.380 4.380 4.360 4.360 22,422 +0.02(+0.46%)
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.