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 (%)
Apr 30, 2018 8.000 8.000 8.000 0 +0.24(+3.03%)
Apr 27, 2018 7.990 7.990 7.765 7.765 1,780 +0.04(+0.58%)
Apr 26, 2018 7.720 7.720 7.720 7.720 2,131 -0.31(-3.86%)
Apr 25, 2018 8.030 8.030 8.030 8.030 750 +0.23(+2.95%)
Apr 19, 2018 7.800 7.800 7.800 0 +0.12(+1.56%)
Apr 18, 2018 7.680 7.680 7.680 7.680 116 +0.01(+0.13%)
Apr 17, 2018 7.670 7.670 7.670 7.670 100 +0.02(+0.26%)
Apr 13, 2018 7.650 7.650 7.650 0 -0.08(-1.03%)
Apr 12, 2018 7.630 7.740 7.630 7.730 5,200 +0.06(+0.72%)
Apr 06, 2018 7.675 7.675 7.675 0 -0.11(-1.35%)
Apr 05, 2018 7.780 7.780 7.780 7.780 141 +0.00(+0.03%)
Apr 04, 2018 7.900 7.900 7.777 7.777 356 +0.14(+1.80%)
Apr 02, 2018 7.640 7.640 7.640 0 -0.02(-0.26%)
Mar 28, 2018 7.660 7.660 7.660 0 +0.02(+0.26%)
Mar 27, 2018 7.720 7.720 7.640 7.640 1,428 -0.16(-2.05%)
Mar 21, 2018 7.800 7.800 7.800 0 +0.06(+0.78%)
Mar 19, 2018 7.740 7.740 7.740 0 -0.20(-2.52%)
Mar 15, 2018 7.940 7.940 7.940 7 -0.05(-0.63%)
Mar 14, 2018 7.990 7.990 7.990 7.990 496 +0.03(+0.38%)
Mar 13, 2018 7.980 7.980 7.960 7.960 2,000 -0.13(-1.59%)
Mar 09, 2018 8.089 8.089 8.089 0 +0.04(+0.48%)
Mar 07, 2018 8.050 8.050 8.050 0 +0.04(+0.50%)
Mar 02, 2018 8.010 8.010 8.010 30 -0.16(-1.96%)
Feb 27, 2018 8.170 8.170 8.170 38 +0.11(+1.36%)
Feb 26, 2018 8.230 8.230 8.060 8.060 3,720 -0.12(-1.47%)
Feb 21, 2018 8.180 8.180 8.180 0 +0.29(+3.68%)
Feb 20, 2018 7.890 7.890 7.890 7.890 500 +0.14(+1.81%)
Feb 15, 2018 7.750 7.750 7.750 0 +0.04(+0.52%)
Feb 14, 2018 7.710 7.710 7.710 7.710 400 +0.01(+0.13%)
Feb 13, 2018 7.520 7.700 7.520 7.700 1,458 +0.15(+1.99%)
Feb 12, 2018 7.520 7.550 7.520 7.550 1,500 -0.29(-3.73%)
Feb 09, 2018 7.610 7.843 7.610 7.843 384 +0.16(+2.12%)
Feb 07, 2018 7.680 7.680 7.680 0 -0.30(-3.76%)
Feb 05, 2018 7.980 7.980 7.980 0 +0.11(+1.40%)
Feb 02, 2018 8.037 8.037 7.870 7.870 1,920 -0.33(-4.02%)
Feb 01, 2018 8.040 8.040 8.040 8.200 1,344 -0.10(-1.20%)
Jan 29, 2018 8.300 8.300 8.300 17,615 +0.01(+0.12%)
Jan 26, 2018 8.290 8.290 8.290 8.290 500 -0.03(-0.36%)
Jan 22, 2018 8.320 8.320 8.320 59 -0.08(-0.95%)
Jan 19, 2018 8.410 8.410 8.400 8.400 2,598 +0.00(+0.00%)
Jan 18, 2018 8.500 8.500 8.260 8.400 3,911 -0.17(-1.98%)
Jan 17, 2018 8.570 8.570 8.570 8.570 1,378 +0.01(+0.12%)
Jan 12, 2018 8.560 8.560 8.560 0 -0.07(-0.81%)
Jan 11, 2018 8.630 8.650 8.630 8.630 5,708 +0.33(+3.91%)
Jan 10, 2018 8.305 8.305 8.305 8.305 370 -0.13(-1.54%)
Jan 09, 2018 8.435 8.435 8.435 8.435 1,920 +0.12(+1.38%)
Jan 08, 2018 8.600 8.600 8.320 8.320 522 -0.23(-2.69%)
Jan 05, 2018 8.550 8.550 8.550 8.550 1,465 +0.04(+0.47%)
Jan 04, 2018 8.578 8.610 8.510 8.510 8,514 +0.20(+2.41%)
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%)
Oct 02, 2017 7.980 8.000 7.980 8.000 812 +0.04(+0.50%)
Sep 29, 2017 7.960 7.960 7.960 7.960 200 +0.00(+0.06%)
Sep 27, 2017 7.955 7.955 7.955 0 +0.27(+3.51%)
Sep 26, 2017 7.685 7.685 7.685 7.685 258 +0.04(+0.59%)
Sep 25, 2017 7.640 7.640 7.640 7.640 100 +0.03(+0.39%)
Sep 22, 2017 7.610 7.610 7.610 7.610 200 -0.10(-1.30%)
Sep 18, 2017 7.710 7.710 7.710 0 -0.04(-0.51%)
Sep 15, 2017 7.750 7.750 7.750 7.750 205 +0.18(+2.38%)
Sep 11, 2017 7.570 7.570 7.570 0 +0.01(+0.13%)
Sep 05, 2017 7.560 7.560 7.560 0 +0.03(+0.40%)
Aug 31, 2017 7.530 7.530 7.530 20 +0.03(+0.40%)
Aug 29, 2017 7.500 7.500 7.500 110 +0.05(+0.67%)
Aug 25, 2017 7.450 7.450 7.450 0 -0.06(-0.80%)
Aug 17, 2017 7.510 7.510 7.510 37 +0.03(+0.40%)
Aug 16, 2017 7.480 7.480 7.480 7.480 1,484 -0.01(-0.13%)
Aug 15, 2017 7.490 7.490 7.490 7.490 396 -0.01(-0.13%)
Aug 14, 2017 7.500 7.500 7.500 7.500 200 +0.05(+0.67%)
Aug 10, 2017 7.450 7.450 7.450 0 +0.02(+0.27%)
Aug 09, 2017 7.430 7.430 7.430 7.430 3,400 +0.03(+0.41%)
Aug 07, 2017 7.400 7.400 7.400 0 -0.05(-0.67%)
Aug 03, 2017 7.450 7.450 7.450 0 +0.21(+2.90%)
Aug 02, 2017 7.220 7.240 7.185 7.240 2,919 +0.06(+0.84%)
Aug 01, 2017 7.180 7.180 7.180 7.180 200 +0.27(+3.91%)
Jul 31, 2017 6.918 6.918 6.910 6.910 1,035 -0.01(-0.16%)
Jul 28, 2017 6.921 6.921 6.921 6.921 1,059 -0.08(-1.13%)
Jul 21, 2017 7.000 7.000 7.000 0 +0.03(+0.43%)
Jul 20, 2017 6.950 6.970 6.950 6.970 2,690 +0.02(+0.29%)
Jul 18, 2017 6.950 6.950 6.950 35 -0.05(-0.71%)
Jul 17, 2017 6.925 7.020 6.925 7.000 29,979 +0.05(+0.72%)
Jul 14, 2017 6.950 6.950 6.950 6.950 3,450 +0.17(+2.43%)
Jul 12, 2017 6.785 6.785 6.785 0 +0.13(+2.03%)
Jul 10, 2017 6.650 6.650 6.650 0 -0.35(-5.00%)
Jul 03, 2017 7.000 7.000 7.000 0 -0.11(-1.55%)
Jun 26, 2017 7.110 7.110 7.110 0 +0.40(+5.96%)
Jun 09, 2017 6.710 6.710 6.710 0 -0.27(-3.87%)
Jun 06, 2017 6.980 6.980 6.980 75 +0.27(+4.02%)
Jun 05, 2017 6.710 6.710 6.710 6.710 571 +0.15(+2.29%)
Jun 01, 2017 6.560 6.560 6.560 78 +0.10(+1.55%)
May 31, 2017 6.460 6.460 6.460 6.460 1,612 +0.07(+1.10%)
May 30, 2017 6.390 6.390 6.390 6.390 5,419 +0.15(+2.40%)
May 25, 2017 6.240 6.240 6.240 0 -0.05(-0.79%)
May 24, 2017 6.230 6.290 6.230 6.290 487 +0.14(+2.28%)
May 18, 2017 6.150 6.150 6.150 30 +0.08(+1.32%)
May 16, 2017 6.070 6.070 6.070 0 -0.18(-2.88%)
May 15, 2017 6.250 6.250 6.250 6.250 309 +0.14(+2.29%)
May 11, 2017 6.110 6.110 6.110 0 +0.01(+0.16%)
May 10, 2017 6.100 6.100 6.100 6.100 159 +0.21(+3.57%)
May 08, 2017 5.890 5.890 5.890 0 +0.14(+2.43%)
May 03, 2017 5.750 5.750 5.750 0 -0.14(-2.38%)
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.