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 (%)
May 31, 2019
6.540
6.540
6.540
10
+0.00(+0.00%)
May 30, 2019
6.540
6.540
6.540
80
+0.00(+0.00%)
May 29, 2019
6.685
6.770
6.540
6.540
825
-0.17(-2.61%)
May 28, 2019
6.715
6.715
6.715
6.715
1,685
-0.19(-2.68%)
May 24, 2019
6.900
6.900
6.900
6.900
1,000
+0.00(+0.00%)
May 22, 2019
6.900
6.900
6.900
0
+0.00(+0.00%)
May 21, 2019
6.900
6.900
6.900
6.900
375
+0.09(+1.32%)
May 20, 2019
6.880
6.880
6.810
6.810
2,139
+0.02(+0.29%)
May 17, 2019
6.790
6.790
6.790
10
+0.00(+0.00%)
May 16, 2019
6.790
6.790
6.790
98
+0.00(+0.00%)
May 15, 2019
6.620
6.790
6.620
6.790
685
+0.21(+3.19%)
May 14, 2019
6.605
6.830
6.580
6.580
1,096
-0.02(-0.30%)
May 13, 2019
6.690
6.690
6.600
6.600
1,606
-0.08(-1.20%)
May 10, 2019
6.800
6.800
6.680
6.680
700
+0.08(+1.21%)
May 09, 2019
6.630
6.750
6.600
6.600
1,064
-0.10(-1.49%)
May 08, 2019
6.700
6.700
6.700
6.700
1,128
-0.03(-0.45%)
May 07, 2019
6.730
6.730
6.730
6.730
211
-0.18(-2.60%)
May 06, 2019
6.910
6.910
6.910
6.910
199
-0.11(-1.57%)
May 03, 2019
7.000
7.020
6.910
7.020
3,600
+0.07(+1.01%)
May 02, 2019
6.950
6.950
6.950
6.950
432
-0.03(-0.43%)
May 01, 2019
7.230
7.230
6.980
6.980
870
-0.05(-0.71%)
Apr 30, 2019
7.030
7.030
7.030
7.030
191
+0.12(+1.74%)
Apr 29, 2019
6.900
6.910
6.900
6.910
7,532
-0.24(-3.36%)
Apr 26, 2019
6.844
7.150
6.844
7.150
2,100
+0.19(+2.73%)
Apr 25, 2019
6.990
7.038
6.930
6.960
15,723
-0.18(-2.52%)
Apr 24, 2019
7.140
7.140
7.140
7.140
145
+0.14(+2.00%)
Apr 22, 2019
7.000
7.000
7.000
7.000
100
-0.30(-4.11%)
Apr 18, 2019
7.300
7.300
7.300
158
+0.00(+0.00%)
Apr 17, 2019
7.102
7.300
7.080
7.300
1,407
+0.00(+0.00%)
Apr 16, 2019
7.250
7.300
7.170
7.300
4,077
+0.16(+2.24%)
Apr 15, 2019
7.140
7.140
7.140
77
+0.00(+0.00%)
Apr 12, 2019
7.140
7.140
7.140
7.140
200
+0.03(+0.42%)
Apr 11, 2019
7.090
7.110
7.090
7.110
1,495
-0.17(-2.31%)
Apr 10, 2019
7.278
7.278
7.278
7.278
344
+0.17(+2.36%)
Apr 09, 2019
7.127
7.127
7.110
7.110
1,298
-0.12(-1.66%)
Apr 05, 2019
7.230
7.230
7.230
0
+0.11(+1.54%)
Apr 04, 2019
7.120
7.120
7.120
7.120
1,308
+0.00(+0.00%)
Apr 03, 2019
7.120
7.120
7.120
1
+0.00(+0.00%)
Apr 02, 2019
7.120
7.120
7.120
7.120
218
-0.30(-4.04%)
Apr 01, 2019
7.420
7.420
7.420
99
+0.00(+0.00%)
Mar 29, 2019
7.170
7.420
7.170
7.420
27,200
+0.26(+3.63%)
Mar 28, 2019
7.160
7.160
7.160
7.160
1,470
-0.25(-3.37%)
Mar 27, 2019
7.415
7.450
7.390
7.410
8,610
+0.07(+0.95%)
Mar 26, 2019
7.500
7.500
7.340
7.340
23,570
-0.09(-1.21%)
Mar 25, 2019
7.430
7.430
7.430
7.430
290
+0.28(+3.92%)
Mar 22, 2019
7.400
7.400
7.150
7.150
4,400
-0.06(-0.83%)
Mar 19, 2019
7.210
7.210
7.210
0
+0.00(+0.00%)
Mar 18, 2019
7.210
7.210
7.210
90
+0.00(+0.00%)
Mar 13, 2019
7.210
7.210
7.210
0
-0.23(-3.09%)
Mar 11, 2019
7.440
7.440
7.440
0
-0.11(-1.46%)
Mar 08, 2019
7.550
7.550
7.550
14
+0.00(+0.00%)
Mar 07, 2019
7.550
7.550
7.550
120
+0.00(+0.00%)
Mar 04, 2019
7.550
7.550
7.550
0
+0.00(+0.00%)
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
.