Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
All Nippon Airways C ADR
(OP:
ALNPY
)
3.830
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
4.200
4.200
4.200
4.200
2,102
-0.06(-1.52%)
Mar 27, 2024
4.265
4.265
4.265
4.265
200
+0.06(+1.55%)
Mar 26, 2024
4.270
4.270
4.200
4.200
626
-0.07(-1.64%)
Mar 21, 2024
4.270
25
-0.03(-0.70%)
Mar 19, 2024
4.300
71
-0.04(-0.81%)
Mar 18, 2024
4.335
4.335
4.335
4.335
267
+0.01(+0.16%)
Mar 15, 2024
4.328
4.328
4.328
4.328
205
-0.12(-2.74%)
Mar 14, 2024
4.300
4.450
4.300
4.450
3,701
+0.23(+5.44%)
Mar 12, 2024
4.221
194
+0.01(+0.25%)
Mar 11, 2024
4.330
4.330
4.210
4.210
2,726
-0.04(-0.94%)
Mar 08, 2024
4.410
4.410
4.250
4.250
533
-0.04(-0.98%)
Mar 07, 2024
4.210
4.292
4.210
4.292
461
+0.06(+1.47%)
Mar 06, 2024
4.257
4.257
4.230
4.230
49,282
+0.03(+0.70%)
Mar 05, 2024
4.300
4.300
4.200
4.200
1,894
-0.10(-2.31%)
Mar 04, 2024
4.300
4.300
4.300
4.300
318
+0.00(+0.12%)
Mar 01, 2024
4.295
4.295
4.295
4.295
147
+0.04(+0.82%)
Feb 29, 2024
4.300
4.300
4.260
4.260
1,754
+0.00(+0.00%)
Feb 26, 2024
4.260
14
+0.04(+0.93%)
Feb 23, 2024
4.221
4.221
4.221
4.221
235
-0.08(-1.84%)
Feb 22, 2024
4.300
4.300
4.250
4.300
1,093
+0.03(+0.66%)
Feb 21, 2024
4.244
4.272
4.244
4.272
460
+0.19(+4.70%)
Feb 20, 2024
4.080
4.080
4.080
4.080
208
-0.37(-8.31%)
Feb 16, 2024
4.450
4.450
4.450
4.450
302
+0.20(+4.64%)
Feb 14, 2024
4.253
1
-0.13(-3.02%)
Feb 13, 2024
4.385
4.385
4.385
4.385
251
+0.06(+1.50%)
Feb 09, 2024
4.320
47
-0.03(-0.69%)
Feb 08, 2024
4.350
4.350
4.350
4.350
450
+0.02(+0.46%)
Feb 07, 2024
4.388
4.388
4.330
4.330
1,902
-0.10(-2.26%)
Feb 06, 2024
4.440
4.440
4.430
4.430
1,221
-0.01(-0.21%)
Feb 05, 2024
4.390
4.439
4.373
4.439
45,931
+0.05(+1.17%)
Feb 02, 2024
4.370
4.400
4.370
4.388
11,650
-0.18(-3.98%)
Feb 01, 2024
4.470
4.570
4.470
4.570
7,435
-0.01(-0.22%)
Jan 31, 2024
4.470
4.622
4.460
4.580
15,766
+0.22(+5.05%)
Jan 30, 2024
4.310
4.370
4.310
4.360
509
-0.03(-0.68%)
Jan 29, 2024
4.270
4.390
4.270
4.390
2,257
+0.10(+2.33%)
Jan 26, 2024
4.290
4.290
4.290
4.290
267
-0.04(-0.92%)
Jan 25, 2024
4.330
4.330
4.330
4.330
138
+0.01(+0.23%)
Jan 24, 2024
4.315
4.320
4.300
4.320
1,840
+0.00(+0.00%)
Jan 22, 2024
4.320
22
+0.06(+1.41%)
Jan 19, 2024
4.265
4.265
4.260
4.260
679
-0.01(-0.23%)
Jan 18, 2024
4.250
4.289
4.220
4.270
11,058
+0.05(+1.26%)
Jan 17, 2024
4.260
4.260
4.217
4.217
483
-0.10(-2.25%)
Jan 16, 2024
4.314
4.314
4.314
4.314
308
-0.04(-0.83%)
Jan 12, 2024
4.350
4.350
4.350
4.350
2,519
+0.08(+1.87%)
Jan 10, 2024
4.270
64
-0.17(-3.83%)
Jan 09, 2024
4.160
4.440
4.160
4.440
3,951
+0.14(+3.26%)
Jan 08, 2024
4.360
4.360
4.300
4.300
890
+0.05(+1.18%)
Jan 04, 2024
4.250
52
-0.05(-1.17%)
Jan 03, 2024
4.240
4.301
4.190
4.301
6,759
+0.06(+1.43%)
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
.