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 28, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.22(+3.17%) |
Sep 26, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.27(-3.68%) | |
Sep 25, 2018 | 7.195 | 7.195 | 7.195 | 7.195 | 1,400 | +0.14(+1.91%) |
Sep 21, 2018 | 7.060 | 7.060 | 7.060 | 0 | -0.13(-1.81%) | |
Sep 20, 2018 | 7.190 | 7.190 | 7.190 | 7.190 | 6,817 | +0.03(+0.42%) |
Sep 19, 2018 | 7.160 | 7.160 | 7.160 | 71 | +0.00(+0.00%) | |
Sep 18, 2018 | 7.160 | 7.160 | 7.160 | 7.160 | 405 | +0.41(+6.07%) |
Sep 17, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 335 | +0.04(+0.60%) |
Sep 14, 2018 | 6.710 | 6.710 | 6.710 | 35 | +0.00(+0.00%) | |
Sep 13, 2018 | 6.710 | 6.710 | 6.710 | 6.710 | 113 | +0.00(+0.00%) |
Sep 12, 2018 | 6.710 | 6.710 | 6.710 | 6.710 | 9,003 | +0.07(+1.05%) |
Sep 06, 2018 | 6.640 | 6.640 | 6.640 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 6.830 | 6.830 | 6.640 | 6.640 | 746 | -0.19(-2.81%) |
Sep 04, 2018 | 6.832 | 6.832 | 6.832 | 6.832 | 148 | -0.28(-3.91%) |
Aug 30, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.11(+1.57%) | |
Aug 27, 2018 | 6.998 | 7.000 | 6.998 | 7.000 | 1,000 | +0.00(+0.00%) |
Aug 23, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.16(+2.34%) | |
Aug 21, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.03(+0.44%) | |
Aug 20, 2018 | 6.810 | 6.810 | 6.810 | 62 | +0.00(+0.00%) | |
Aug 17, 2018 | 6.995 | 6.995 | 6.810 | 6.810 | 5,000 | -0.13(-1.87%) |
Aug 13, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.13(-1.84%) | |
Aug 09, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.29(-3.94%) | |
Aug 06, 2018 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.13(-1.74%) | |
Jul 26, 2018 | 7.350 | 7.490 | 7.350 | 7.490 | 800 | +0.24(+3.31%) |
Jul 25, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 472 | +0.03(+0.42%) |
Jul 20, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.12(+1.69%) | |
Jul 18, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
Jul 17, 2018 | 7.040 | 7.040 | 7.000 | 7.000 | 1,169 | -0.10(-1.41%) |
Jul 12, 2018 | 7.100 | 7.100 | 7.100 | 3 | -0.05(-0.70%) | |
Jul 11, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 154 | -0.19(-2.59%) |
Jul 06, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.26(+3.67%) | |
Jul 05, 2018 | 7.215 | 7.215 | 7.080 | 7.080 | 558 | -0.01(-0.21%) |
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.