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 (%) |
---|---|---|---|---|---|---|
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%) |
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.