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 (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.510 | 5.510 | 5.510 | 0 | +0.04(+0.73%) | |
May 28, 2015 | 5.460 | 5.470 | 5.460 | 5.470 | 300 | +0.00(+0.00%) |
May 27, 2015 | 5.470 | 5.470 | 5.470 | 5.470 | 105 | +0.10(+1.86%) |
May 26, 2015 | 5.370 | 5.370 | 5.370 | 5.370 | 1,841 | -0.07(-1.29%) |
May 21, 2015 | 5.440 | 5.440 | 5.440 | 0 | -0.17(-3.03%) | |
May 15, 2015 | 5.610 | 5.610 | 5.610 | 0 | +0.06(+0.99%) | |
May 14, 2015 | 5.555 | 5.555 | 5.555 | 5.555 | 722 | -0.06(-0.98%) |
May 08, 2015 | 5.610 | 5.610 | 5.610 | 0 | +0.10(+1.81%) | |
May 06, 2015 | 5.510 | 5.510 | 5.510 | 0 | -0.17(-2.99%) | |
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%) |
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.