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 (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.700 | 5.700 | 5.700 | 0 | -0.18(-3.06%) | |
Dec 30, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 1,676 | -0.02(-0.34%) |
Dec 29, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 1,822 | +0.00(+0.00%) |
Dec 23, 2015 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Dec 22, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 8,285 | +0.12(+2.08%) |
Dec 21, 2015 | 5.750 | 5.780 | 5.750 | 5.780 | 15,866 | +0.23(+4.14%) |
Dec 18, 2015 | 5.568 | 5.568 | 5.550 | 5.550 | 2,140 | -0.19(-3.31%) |
Dec 16, 2015 | 5.740 | 5.740 | 5.740 | 0 | +0.07(+1.23%) | |
Dec 14, 2015 | 5.670 | 5.670 | 5.670 | 0 | -0.07(-1.22%) | |
Dec 09, 2015 | 5.740 | 5.740 | 5.740 | 0 | +0.08(+1.41%) | |
Dec 08, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 11,026 | +0.03(+0.53%) |
Dec 07, 2015 | 5.630 | 5.630 | 5.630 | 5.630 | 4,625 | +0.03(+0.59%) |
Dec 01, 2015 | 5.597 | 5.597 | 5.597 | 0 | -0.12(-2.15%) | |
Nov 30, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 1,100 | +0.04(+0.71%) |
Nov 27, 2015 | 5.800 | 5.800 | 5.679 | 5.679 | 1,500 | -0.23(-3.90%) |
Nov 25, 2015 | 5.910 | 5.910 | 5.910 | 0 | -0.08(-1.34%) | |
Nov 23, 2015 | 5.990 | 5.990 | 5.990 | 0 | +0.01(+0.17%) | |
Nov 20, 2015 | 6.020 | 6.020 | 5.940 | 5.980 | 18,738 | +0.02(+0.34%) |
Nov 16, 2015 | 5.960 | 5.960 | 5.960 | 0 | -0.23(-3.72%) | |
Nov 12, 2015 | 6.190 | 6.190 | 6.190 | 0 | -0.06(-0.96%) | |
Nov 11, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 536 | +0.08(+1.30%) |
Nov 09, 2015 | 6.170 | 6.170 | 6.170 | 0 | +0.09(+1.48%) | |
Nov 04, 2015 | 6.080 | 6.080 | 6.080 | 16 | -0.03(-0.49%) | |
Nov 03, 2015 | 5.958 | 6.110 | 5.958 | 6.110 | 8,428 | +0.06(+0.99%) |
Nov 02, 2015 | 6.090 | 6.090 | 6.050 | 6.050 | 450 | +0.00(+0.08%) |
Oct 30, 2015 | 6.090 | 6.090 | 6.045 | 6.045 | 8,298 | +0.16(+2.63%) |
Oct 27, 2015 | 5.890 | 5.890 | 5.890 | 21 | -0.16(-2.64%) | |
Oct 23, 2015 | 6.050 | 6.050 | 6.050 | 0 | +0.16(+2.72%) | |
Oct 20, 2015 | 5.890 | 5.890 | 5.890 | 0 | -0.03(-0.54%) | |
Oct 16, 2015 | 5.922 | 5.922 | 5.922 | 0 | +0.04(+0.71%) | |
Oct 15, 2015 | 5.900 | 5.900 | 5.880 | 5.880 | 1,066 | +0.17(+2.98%) |
Oct 14, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 500 | +0.12(+2.15%) |
Oct 12, 2015 | 5.590 | 5.590 | 5.590 | 0 | -0.08(-1.41%) | |
Oct 09, 2015 | 5.670 | 5.670 | 5.670 | 5.670 | 273 | -0.18(-3.08%) |
Oct 07, 2015 | 5.850 | 5.850 | 5.850 | 101 | +0.04(+0.69%) |
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.