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 28, 2017 8.310 8.310 8.310 50 +0.12(+1.47%)
Dec 22, 2017 8.190 8.190 8.190 0 -0.28(-3.31%)
Dec 19, 2017 8.470 8.470 8.470 0 -0.01(-0.12%)
Dec 18, 2017 8.480 8.480 8.480 8.480 1,050 +0.04(+0.47%)
Dec 15, 2017 8.440 8.440 8.440 8.440 938 +0.39(+4.84%)
Dec 14, 2017 8.050 8.050 8.050 8.050 2,254 -0.35(-4.17%)
Dec 12, 2017 8.400 8.400 8.400 2 +0.52(+6.57%)
Dec 05, 2017 7.882 7.882 7.882 0 -0.24(-2.99%)
Dec 01, 2017 8.125 8.125 8.125 0 +0.17(+2.07%)
Nov 21, 2017 7.960 7.960 7.960 0 +0.05(+0.63%)
Nov 20, 2017 7.910 7.910 7.910 7.910 166 +0.16(+2.06%)
Nov 16, 2017 7.750 7.750 7.750 17 +0.05(+0.65%)
Nov 15, 2017 7.700 7.700 7.700 7.700 755 +0.00(+0.00%)
Nov 09, 2017 7.700 7.700 7.700 0 -0.20(-2.53%)
Nov 08, 2017 7.740 7.900 7.740 7.900 855 +0.10(+1.28%)
Nov 07, 2017 7.860 7.860 7.800 7.800 985 -0.05(-0.64%)
Nov 06, 2017 7.850 7.850 7.850 7.850 459 +0.21(+2.75%)
Nov 03, 2017 7.650 7.650 7.640 7.640 821 -0.21(-2.68%)
Nov 01, 2017 7.850 7.850 7.850 10 +0.13(+1.68%)
Oct 27, 2017 7.720 7.720 7.720 0 -0.08(-1.03%)
Oct 23, 2017 7.800 7.800 7.800 42 +0.05(+0.65%)
Oct 20, 2017 7.750 7.750 7.750 7.750 500 -0.05(-0.64%)
Oct 18, 2017 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 13, 2017 7.800 7.800 7.800 0 +0.30(+4.00%)
Oct 11, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 09, 2017 7.500 7.500 7.500 0 +0.20(+2.71%)
Oct 06, 2017 7.460 7.620 7.260 7.302 1,148 -0.23(-3.03%)
Oct 05, 2017 7.560 7.560 7.530 7.530 1,259 +0.04(+0.53%)
Oct 03, 2017 7.490 7.490 7.490 39 -0.51(-6.37%)
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.