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, 2022
4.040
4.040
3.930
3.965
6,560
-0.21(-4.92%)
May 27, 2022
4.150
4.180
4.120
4.170
4,990
+0.14(+3.47%)
May 26, 2022
4.000
4.050
3.980
4.030
3,198
+0.16(+4.00%)
May 24, 2022
3.875
0
-0.02(-0.39%)
May 20, 2022
3.890
34
+0.10(+2.64%)
May 19, 2022
3.790
3.790
3.790
3.790
1,059
+0.01(+0.26%)
May 18, 2022
3.875
3.930
3.780
3.780
4,605
-0.06(-1.56%)
May 17, 2022
3.840
3.840
3.840
3.840
439
+0.01(+0.26%)
May 16, 2022
3.795
3.920
3.795
3.830
2,379
-0.01(-0.21%)
May 13, 2022
3.838
3.838
3.838
3.838
2,000
+0.06(+1.53%)
May 12, 2022
3.805
3.870
3.780
3.780
1,540
+0.01(+0.40%)
May 11, 2022
3.765
3.850
3.765
3.765
5,728
+0.02(+0.67%)
May 10, 2022
3.750
3.800
3.670
3.740
4,978
-0.03(-0.80%)
May 09, 2022
3.850
3.850
3.760
3.770
5,218
-0.35(-8.50%)
May 05, 2022
4.120
10
-0.05(-1.20%)
May 04, 2022
3.940
4.170
3.880
4.170
31,068
+0.23(+5.78%)
May 03, 2022
3.850
4.040
3.850
3.942
1,290
+0.06(+1.60%)
May 02, 2022
3.945
3.965
3.880
3.880
4,753
+0.03(+0.78%)
Apr 29, 2022
3.970
3.970
3.850
3.850
6,336
-0.10(-2.53%)
Apr 28, 2022
3.930
3.950
3.842
3.950
36,261
+0.15(+3.95%)
Apr 27, 2022
3.855
3.855
3.800
3.800
4,524
+0.00(+0.13%)
Apr 26, 2022
3.850
3.850
3.795
3.795
3,846
+0.00(+0.00%)
Apr 25, 2022
3.920
3.920
3.770
3.795
6,737
-0.08(-2.19%)
Apr 22, 2022
3.930
3.950
3.880
3.880
4,087
-0.05(-1.27%)
Apr 21, 2022
4.000
4.000
3.930
3.930
18,855
+0.01(+0.13%)
Apr 20, 2022
3.920
3.925
3.920
3.925
1,693
-0.03(-0.63%)
Apr 19, 2022
3.950
3.950
3.870
3.950
743
-0.10(-2.47%)
Apr 18, 2022
4.060
4.060
4.000
4.050
1,550
-0.01(-0.25%)
Apr 14, 2022
4.060
4.060
4.060
4.060
556
+0.16(+4.10%)
Apr 13, 2022
3.860
3.900
3.860
3.900
1,588
+0.03(+0.91%)
Apr 12, 2022
3.880
3.900
3.830
3.865
2,109
+0.01(+0.13%)
Apr 11, 2022
3.900
3.920
3.860
3.860
6,750
-0.10(-2.40%)
Apr 08, 2022
3.920
3.955
3.920
3.955
566
-0.08(-2.10%)
Apr 07, 2022
4.000
4.040
3.900
4.040
2,644
-0.05(-1.22%)
Apr 06, 2022
4.095
4.095
4.080
4.090
2,671
-0.04(-1.09%)
Apr 05, 2022
4.182
4.182
4.135
4.135
344
-0.07(-1.55%)
Apr 04, 2022
4.200
4.210
4.200
4.200
3,073
+0.09(+2.19%)
Apr 01, 2022
4.120
4.140
4.110
4.110
5,225
-0.02(-0.48%)
Mar 31, 2022
4.380
4.380
4.130
4.130
6,844
+0.07(+1.72%)
Mar 30, 2022
4.060
4.060
4.060
4.060
319
-0.22(-5.14%)
Mar 29, 2022
4.320
4.320
4.192
4.280
731
+0.03(+0.71%)
Mar 28, 2022
4.228
4.250
4.228
4.250
520
+0.15(+3.66%)
Mar 25, 2022
4.135
4.135
4.100
4.100
1,369
-0.04(-1.09%)
Mar 24, 2022
4.030
4.145
4.030
4.145
1,484
+0.11(+2.85%)
Mar 23, 2022
4.160
4.160
4.030
4.030
18,725
-0.14(-3.36%)
Mar 22, 2022
4.170
4.170
4.170
4.170
1,405
-0.10(-2.34%)
Mar 18, 2022
4.270
0
-0.04(-0.93%)
Mar 16, 2022
4.310
0
+0.11(+2.62%)
Mar 15, 2022
4.155
4.200
4.150
4.200
640
+0.15(+3.70%)
Mar 14, 2022
4.100
4.120
4.050
4.050
1,568
-0.03(-0.61%)
Mar 11, 2022
4.085
4.085
4.075
4.075
449
+0.12(+2.90%)
Mar 10, 2022
4.100
4.100
3.920
3.960
1,086
-0.07(-1.74%)
Mar 09, 2022
3.980
4.030
3.925
4.030
5,996
+0.16(+4.13%)
Mar 08, 2022
3.900
3.900
3.850
3.870
3,075
+0.07(+1.84%)
Mar 07, 2022
4.000
4.027
3.800
3.800
14,594
-0.39(-9.31%)
Mar 04, 2022
4.010
4.300
4.010
4.190
3,108
-0.18(-4.12%)
Mar 03, 2022
4.221
4.370
4.221
4.370
3,745
+0.19(+4.55%)
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
.