All Nippon Airways C ADR (OP: ALNPY )
3.965
+0.020
(+0.51%)
Streaming Delayed Price
Updated: 11:26 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
