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 (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.960 | 7.960 | 7.960 | 7.960 | 200 | +0.00(+0.06%) |
Sep 27, 2017 | 7.955 | 7.955 | 7.955 | 0 | +0.27(+3.51%) | |
Sep 26, 2017 | 7.685 | 7.685 | 7.685 | 7.685 | 258 | +0.04(+0.59%) |
Sep 25, 2017 | 7.640 | 7.640 | 7.640 | 7.640 | 100 | +0.03(+0.39%) |
Sep 22, 2017 | 7.610 | 7.610 | 7.610 | 7.610 | 200 | -0.10(-1.30%) |
Sep 18, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.04(-0.51%) | |
Sep 15, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 205 | +0.18(+2.38%) |
Sep 11, 2017 | 7.570 | 7.570 | 7.570 | 0 | +0.01(+0.13%) | |
Sep 05, 2017 | 7.560 | 7.560 | 7.560 | 0 | +0.03(+0.40%) | |
Aug 31, 2017 | 7.530 | 7.530 | 7.530 | 20 | +0.03(+0.40%) | |
Aug 29, 2017 | 7.500 | 7.500 | 7.500 | 110 | +0.05(+0.67%) | |
Aug 25, 2017 | 7.450 | 7.450 | 7.450 | 0 | -0.06(-0.80%) | |
Aug 17, 2017 | 7.510 | 7.510 | 7.510 | 37 | +0.03(+0.40%) | |
Aug 16, 2017 | 7.480 | 7.480 | 7.480 | 7.480 | 1,484 | -0.01(-0.13%) |
Aug 15, 2017 | 7.490 | 7.490 | 7.490 | 7.490 | 396 | -0.01(-0.13%) |
Aug 14, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.05(+0.67%) |
Aug 10, 2017 | 7.450 | 7.450 | 7.450 | 0 | +0.02(+0.27%) | |
Aug 09, 2017 | 7.430 | 7.430 | 7.430 | 7.430 | 3,400 | +0.03(+0.41%) |
Aug 07, 2017 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
Aug 03, 2017 | 7.450 | 7.450 | 7.450 | 0 | +0.21(+2.90%) | |
Aug 02, 2017 | 7.220 | 7.240 | 7.185 | 7.240 | 2,919 | +0.06(+0.84%) |
Aug 01, 2017 | 7.180 | 7.180 | 7.180 | 7.180 | 200 | +0.27(+3.91%) |
Jul 31, 2017 | 6.918 | 6.918 | 6.910 | 6.910 | 1,035 | -0.01(-0.16%) |
Jul 28, 2017 | 6.921 | 6.921 | 6.921 | 6.921 | 1,059 | -0.08(-1.13%) |
Jul 21, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.03(+0.43%) | |
Jul 20, 2017 | 6.950 | 6.970 | 6.950 | 6.970 | 2,690 | +0.02(+0.29%) |
Jul 18, 2017 | 6.950 | 6.950 | 6.950 | 35 | -0.05(-0.71%) | |
Jul 17, 2017 | 6.925 | 7.020 | 6.925 | 7.000 | 29,979 | +0.05(+0.72%) |
Jul 14, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 3,450 | +0.17(+2.43%) |
Jul 12, 2017 | 6.785 | 6.785 | 6.785 | 0 | +0.13(+2.03%) | |
Jul 10, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.35(-5.00%) |
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.