All Nippon Airways C ADR (OP: ALNPY )
4.000
+0.030
(+0.76%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.03(+0.73%) |
Jan 30, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 1,289 | -0.16(-3.73%) |
Jan 27, 2014 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.01(-0.23%) |
Jan 24, 2014 | 4.300 | 4.310 | 4.290 | 4.300 | 0 | -0.04(-0.92%) |
Jan 16, 2014 | 4.340 | 4.340 | 4.340 | 70 | +0.04(+0.93%) | |
Jan 13, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) |
Jan 10, 2014 | 4.300 | 4.300 | 4.250 | 4.250 | 2,300 | +0.02(+0.47%) |
Jan 09, 2014 | 4.230 | 4.230 | 4.230 | 4.230 | 300 | -0.01(-0.24%) |
Jan 08, 2014 | 4.243 | 4.243 | 4.240 | 4.240 | 2,600 | +0.12(+2.81%) |
Jan 06, 2014 | 4.124 | 4.124 | 4.124 | 0 | +0.17(+4.41%) | |
Jan 02, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) |
Dec 30, 2013 | 3.920 | 3.920 | 3.920 | 0 | -0.02(-0.51%) | |
Dec 27, 2013 | 3.940 | 3.940 | 3.940 | 3.940 | 200 | +0.02(+0.51%) |
Dec 26, 2013 | 3.922 | 3.967 | 3.920 | 3.920 | 3,510 | +0.01(+0.26%) |
Dec 23, 2013 | 3.910 | 3.910 | 3.910 | 0 | -0.00(-0.01%) | |
Dec 19, 2013 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.05(-1.25%) |
Dec 18, 2013 | 3.960 | 3.960 | 3.960 | 3.960 | 397 | -0.01(-0.25%) |
Dec 17, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 2,600 | +0.00(+0.00%) |
Dec 16, 2013 | 4.000 | 4.000 | 3.970 | 3.970 | 1,576 | -0.05(-1.24%) |
Dec 06, 2013 | 4.020 | 4.020 | 4.020 | 0 | -0.04(-0.99%) | |
Dec 05, 2013 | 4.060 | 4.060 | 4.060 | 4.060 | 100 | +0.08(+2.01%) |
Dec 04, 2013 | 4.010 | 4.010 | 3.960 | 3.980 | 14,174 | -0.03(-0.75%) |
Dec 03, 2013 | 4.000 | 4.020 | 4.000 | 4.010 | 10,257 | -0.02(-0.50%) |
Dec 02, 2013 | 4.030 | 4.030 | 4.030 | 4.030 | 7,051 | -0.01(-0.25%) |
Nov 29, 2013 | 4.010 | 4.040 | 4.010 | 4.040 | 1,900 | +0.03(+0.75%) |
Nov 26, 2013 | 4.010 | 4.010 | 4.010 | 0 | -0.12(-2.91%) | |
Nov 25, 2013 | 4.130 | 4.130 | 4.130 | 4.130 | 1,000 | +0.00(+0.00%) |
Nov 22, 2013 | 4.090 | 4.130 | 4.090 | 4.130 | 12,722 | -0.03(-0.82%) |
Nov 18, 2013 | 4.164 | 4.164 | 4.164 | 0 | -0.04(-0.86%) | |
Nov 14, 2013 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.21%) | |
Nov 12, 2013 | 4.209 | 4.209 | 4.209 | 4.209 | 11,800 | -0.03(-0.74%) |
Nov 08, 2013 | 4.240 | 4.240 | 4.240 | 0 | +0.10(+2.42%) | |
Nov 05, 2013 | 4.140 | 4.140 | 4.140 | 0 | +0.02(+0.49%) | |
Nov 04, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 2,150 | +0.00(+0.00%) |
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.
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.