All Nippon Airways C ADR (OP: ALNPY )
3.970
+0.025
(+0.63%)
Streaming Delayed Price
Updated: 3:20 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
