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 (%) |
---|---|---|---|---|---|---|
Mar 27, 2015 | 5.470 | 5.470 | 5.470 | 0 | -0.10(-1.80%) | |
Mar 26, 2015 | 5.560 | 5.570 | 5.560 | 5.570 | 5,696 | -0.13(-2.28%) |
Mar 25, 2015 | 5.650 | 5.700 | 5.650 | 5.700 | 700 | +0.01(+0.18%) |
Mar 24, 2015 | 5.690 | 5.690 | 5.690 | 5.690 | 562 | +0.04(+0.71%) |
Mar 20, 2015 | 5.650 | 5.650 | 5.650 | 40 | +0.06(+1.07%) | |
Mar 19, 2015 | 5.590 | 5.590 | 5.590 | 5.590 | 100 | -0.05(-0.89%) |
Mar 17, 2015 | 5.640 | 5.640 | 5.640 | 0 | +0.02(+0.36%) | |
Mar 16, 2015 | 5.610 | 5.620 | 5.580 | 5.620 | 4,183 | +0.14(+2.55%) |
Mar 11, 2015 | 5.480 | 5.480 | 5.480 | 0 | +0.09(+1.67%) | |
Mar 10, 2015 | 5.400 | 5.400 | 5.390 | 5.390 | 1,000 | -0.08(-1.46%) |
Mar 09, 2015 | 5.470 | 5.470 | 5.470 | 5.470 | 2,000 | +0.02(+0.37%) |
Mar 05, 2015 | 5.450 | 5.450 | 5.450 | 21 | -0.03(-0.55%) | |
Mar 04, 2015 | 5.440 | 5.480 | 5.430 | 5.480 | 18,946 | +0.11(+2.05%) |
Mar 02, 2015 | 5.370 | 5.370 | 5.370 | 0 | -0.12(-2.19%) | |
Feb 23, 2015 | 5.490 | 5.490 | 5.490 | 0 | +0.07(+1.29%) | |
Feb 18, 2015 | 5.420 | 5.420 | 5.420 | 0 | +0.17(+3.24%) | |
Feb 17, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.04(+0.77%) |
Feb 13, 2015 | 5.210 | 5.210 | 5.210 | 0 | -0.14(-2.62%) | |
Feb 11, 2015 | 5.350 | 5.350 | 5.350 | 0 | +0.12(+2.29%) | |
Feb 10, 2015 | 5.230 | 5.230 | 5.230 | 5.230 | 2,050 | -0.03(-0.53%) |
Feb 09, 2015 | 5.258 | 5.258 | 5.258 | 5.258 | 1,000 | -0.14(-2.63%) |
Feb 03, 2015 | 5.400 | 5.400 | 5.400 | 0 | -0.13(-2.35%) | |
Jan 29, 2015 | 5.530 | 5.530 | 5.530 | 0 | +0.01(+0.18%) | |
Jan 28, 2015 | 5.500 | 5.560 | 5.480 | 5.520 | 33,961 | +0.29(+5.65%) |
Jan 26, 2015 | 5.225 | 5.225 | 5.225 | 0 | +0.06(+1.26%) | |
Jan 21, 2015 | 5.160 | 5.160 | 5.160 | 0 | +0.11(+2.16%) | |
Jan 20, 2015 | 5.070 | 5.070 | 5.051 | 5.051 | 1,574 | -0.08(-1.54%) |
Jan 16, 2015 | 5.130 | 5.130 | 5.130 | 0 | -0.09(-1.72%) | |
Jan 15, 2015 | 5.220 | 5.220 | 5.220 | 5.220 | 2,000 | +0.13(+2.55%) |
Jan 14, 2015 | 5.090 | 5.090 | 5.090 | 5.090 | 700 | +0.19(+3.88%) |
Jan 07, 2015 | 4.900 | 4.900 | 4.900 | 0 | +0.04(+0.82%) | |
Jan 06, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 456 | -0.16(-3.19%) |
Jan 05, 2015 | 5.020 | 5.020 | 5.020 | 5.020 | 11,000 | +0.07(+1.46%) |
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.