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 (%) |
---|---|---|---|---|---|---|
Apr 28, 2015 | 5.680 | 5.680 | 5.680 | 0 | -0.04(-0.70%) | |
Apr 27, 2015 | 5.674 | 5.720 | 5.674 | 5.720 | 600 | -0.06(-0.96%) |
Apr 24, 2015 | 5.776 | 5.776 | 5.776 | 5.776 | 1,140 | +0.07(+1.15%) |
Apr 23, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 1,100 | +0.04(+0.75%) |
Apr 21, 2015 | 5.668 | 5.668 | 5.668 | 0 | -0.05(-0.92%) | |
Apr 20, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 | +0.18(+3.25%) |
Apr 10, 2015 | 5.540 | 5.540 | 5.540 | 0 | -0.09(-1.52%) | |
Apr 09, 2015 | 5.625 | 5.625 | 5.625 | 5.625 | 275 | -0.04(-0.68%) |
Apr 08, 2015 | 5.664 | 5.664 | 5.664 | 5.664 | 1,000 | +0.19(+3.55%) |
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%) |
Jan 02, 2015 | 4.948 | 4.948 | 4.948 | 4.948 | 100 | -0.04(-0.84%) |
Dec 23, 2014 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.09%) | |
Dec 22, 2014 | 4.976 | 4.986 | 4.900 | 4.986 | 2,713 | +0.06(+1.13%) |
Dec 19, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 200 | -0.03(-0.60%) |
Dec 18, 2014 | 5.051 | 5.051 | 4.960 | 4.960 | 1,716 | +0.08(+1.64%) |
Dec 17, 2014 | 4.890 | 4.890 | 4.880 | 4.880 | 80,267 | -0.02(-0.41%) |
Dec 12, 2014 | 4.900 | 4.900 | 4.900 | 113 | -0.05(-1.01%) | |
Dec 08, 2014 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Dec 03, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.19(-3.70%) | |
Dec 02, 2014 | 5.150 | 5.150 | 5.140 | 5.140 | 2,000 | +0.10(+1.98%) |
Dec 01, 2014 | 5.040 | 5.070 | 5.040 | 5.040 | 2,350 | +0.09(+1.82%) |
Nov 28, 2014 | 4.914 | 4.950 | 4.914 | 4.950 | 2,000 | +0.35(+7.71%) |
Nov 26, 2014 | 4.596 | 4.596 | 4.596 | 0 | -0.00(-0.08%) | |
Nov 24, 2014 | 4.599 | 4.599 | 4.599 | 0 | +0.13(+2.89%) | |
Nov 17, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.04(+0.90%) | |
Nov 07, 2014 | 4.430 | 4.430 | 4.430 | 0 | -0.07(-1.56%) | |
Nov 06, 2014 | 4.520 | 4.520 | 4.500 | 4.500 | 200 | -0.04(-0.88%) |
Nov 04, 2014 | 4.540 | 4.540 | 4.540 | 0 | -0.19(-4.02%) | |
Nov 03, 2014 | 4.730 | 4.730 | 4.730 | 4.730 | 436 | +0.00(+0.00%) |
Oct 31, 2014 | 4.660 | 4.730 | 4.660 | 4.730 | 757 | +0.08(+1.72%) |
Oct 30, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 249 | +0.13(+2.88%) |
Oct 23, 2014 | 4.520 | 4.520 | 4.520 | 0 | +0.13(+2.96%) | |
Oct 20, 2014 | 4.480 | 4.480 | 4.390 | 4.390 | 8,000 | +0.03(+0.69%) |
Oct 17, 2014 | 4.500 | 4.500 | 4.350 | 4.360 | 1,406 | +0.01(+0.23%) |
Oct 16, 2014 | 4.230 | 4.230 | 4.230 | 4.350 | 7,550 | -0.10(-2.25%) |
Oct 15, 2014 | 4.480 | 4.480 | 4.450 | 4.450 | 231 | +0.16(+3.73%) |
Oct 14, 2014 | 4.290 | 4.290 | 4.290 | 4.290 | 2,500 | -0.21(-4.56%) |
Oct 08, 2014 | 4.495 | 4.495 | 4.495 | 3 | +0.07(+1.47%) | |
Oct 07, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 500 | +0.04(+0.91%) |
Oct 03, 2014 | 4.390 | 4.390 | 4.390 | 0 | -0.23(-4.98%) | |
Oct 01, 2014 | 4.620 | 4.620 | 4.620 | 0 | +0.04(+0.87%) | |
Sep 30, 2014 | 4.650 | 4.650 | 4.580 | 4.580 | 5,286 | -0.08(-1.72%) |
Sep 29, 2014 | 4.600 | 4.660 | 4.600 | 4.660 | 36,521 | +0.03(+0.65%) |
Sep 26, 2014 | 4.650 | 4.650 | 4.630 | 4.630 | 3,296 | -0.02(-0.43%) |
Sep 25, 2014 | 4.659 | 4.659 | 4.650 | 4.650 | 1,435 | +0.00(+0.00%) |
Sep 19, 2014 | 4.650 | 4.650 | 4.650 | 0 | -0.11(-2.24%) | |
Sep 17, 2014 | 4.757 | 4.757 | 4.757 | 0 | +0.01(+0.14%) | |
Sep 16, 2014 | 4.750 | 4.740 | 4.740 | 4.750 | 2,906 | +0.01(+0.21%) |
Sep 15, 2014 | 4.740 | 4.740 | 4.740 | 4.740 | 142 | +0.00(+0.00%) |
Sep 12, 2014 | 4.760 | 4.760 | 4.740 | 4.740 | 1,000 | +0.00(+0.00%) |
Sep 11, 2014 | 4.790 | 4.790 | 4.740 | 4.740 | 1,330 | -0.06(-1.25%) |
Sep 10, 2014 | 4.860 | 4.800 | 4.800 | 800 | -0.06(-1.23%) | |
Sep 08, 2014 | 4.860 | 4.860 | 4.860 | 10 | +0.01(+0.21%) | |
Sep 04, 2014 | 4.850 | 4.850 | 4.850 | 6 | -0.00(-0.04%) | |
Sep 03, 2014 | 4.852 | 4.852 | 4.852 | 4.852 | 112 | +0.01(+0.17%) |
Sep 02, 2014 | 4.844 | 4.844 | 4.844 | 4.844 | 500 | +0.07(+1.53%) |
Aug 28, 2014 | 4.771 | 4.771 | 4.771 | 0 | -0.01(-0.17%) | |
Aug 26, 2014 | 4.779 | 4.779 | 4.779 | 0 | -0.08(-1.67%) | |
Aug 25, 2014 | 4.860 | 4.860 | 4.860 | 4.860 | 200 | -0.03(-0.61%) |
Aug 21, 2014 | 4.890 | 4.890 | 4.890 | 0 | +0.04(+0.82%) | |
Aug 20, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | -0.04(-0.82%) |
Aug 15, 2014 | 4.890 | 4.890 | 4.890 | 0 | -0.03(-0.61%) | |
Aug 13, 2014 | 4.920 | 4.920 | 4.920 | 0 | +0.10(+2.07%) | |
Aug 11, 2014 | 4.820 | 4.820 | 4.820 | 0 | -0.02(-0.36%) | |
Aug 08, 2014 | 4.800 | 4.850 | 4.800 | 4.838 | 3,771 | -0.07(-1.48%) |
Aug 04, 2014 | 4.910 | 4.910 | 4.910 | 0 | -0.04(-0.81%) | |
Aug 01, 2014 | 5.020 | 5.020 | 4.950 | 4.950 | 3,128 | +0.07(+1.43%) |
Jul 31, 2014 | 4.970 | 4.970 | 4.880 | 4.880 | 4,279 | -0.07(-1.41%) |
Jul 29, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.03(-0.60%) | |
Jul 28, 2014 | 4.930 | 5.000 | 4.930 | 4.980 | 21,580 | +0.12(+2.47%) |
Jul 24, 2014 | 4.860 | 4.860 | 4.860 | 0 | -0.05(-0.94%) | |
Jul 23, 2014 | 4.906 | 4.906 | 4.906 | 4.906 | 200 | -0.05(-1.09%) |
Jul 22, 2014 | 4.960 | 4.960 | 4.960 | 4.960 | 142 | +0.06(+1.30%) |
Jul 16, 2014 | 4.896 | 4.896 | 4.896 | 0 | +0.14(+2.87%) | |
Jul 15, 2014 | 4.760 | 4.760 | 4.760 | 4.760 | 300 | -0.01(-0.22%) |
Jul 11, 2014 | 4.771 | 4.771 | 4.771 | 0 | -0.02(-0.32%) | |
Jul 10, 2014 | 4.795 | 4.800 | 4.786 | 4.786 | 1,950 | -0.01(-0.23%) |
Jul 09, 2014 | 4.797 | 4.797 | 4.797 | 4.797 | 200 | +0.16(+3.53%) |
Jul 08, 2014 | 4.633 | 4.633 | 4.633 | 4.633 | 500 | +0.04(+0.95%) |
Jul 07, 2014 | 4.669 | 4.669 | 4.590 | 4.590 | 754 | -0.18(-3.77%) |
Jul 01, 2014 | 4.770 | 4.770 | 4.770 | 0 | +0.07(+1.49%) | |
Jun 30, 2014 | 4.700 | 4.720 | 4.700 | 4.700 | 15,321 | +0.00(+0.11%) |
Jun 27, 2014 | 4.700 | 4.700 | 4.695 | 4.695 | 6,279 | +0.07(+1.40%) |
Jun 26, 2014 | 4.650 | 4.650 | 4.630 | 4.630 | 22,456 | -0.02(-0.43%) |
Jun 25, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 12,358 | -0.08(-1.69%) |
Jun 23, 2014 | 4.730 | 4.730 | 4.730 | 0 | +0.16(+3.50%) | |
Jun 19, 2014 | 4.570 | 4.570 | 4.570 | 0 | +0.03(+0.66%) | |
Jun 18, 2014 | 4.510 | 4.540 | 4.510 | 4.540 | 3,315 | +0.04(+0.89%) |
Jun 16, 2014 | 4.500 | 4.500 | 4.500 | 0 | +0.01(+0.22%) | |
Jun 12, 2014 | 4.490 | 4.490 | 4.490 | 0 | +0.03(+0.67%) | |
Jun 05, 2014 | 4.460 | 4.460 | 4.460 | 0 | +0.02(+0.45%) | |
Jun 04, 2014 | 4.430 | 4.440 | 4.430 | 4.440 | 11,446 | +0.07(+1.60%) |
May 30, 2014 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
May 28, 2014 | 4.370 | 4.370 | 4.370 | 0 | -0.02(-0.46%) | |
May 27, 2014 | 4.357 | 4.390 | 4.357 | 4.390 | 1,000 | -0.08(-1.79%) |
May 20, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.09(+2.05%) | |
May 15, 2014 | 4.380 | 4.380 | 4.380 | 15 | +0.02(+0.46%) | |
May 14, 2014 | 4.380 | 4.380 | 4.360 | 4.360 | 22,422 | +0.02(+0.46%) |
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.