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, 2024
3.849
3.849
3.800
3.830
3,347
+0.00(+0.00%)
May 30, 2024
3.885
3.980
3.830
3.830
1,293
+0.04(+1.06%)
May 29, 2024
3.840
3.850
3.790
3.790
17,551
-0.15(-3.68%)
May 28, 2024
3.850
3.965
3.850
3.935
4,813
-0.06(-1.62%)
May 24, 2024
4.000
4.000
4.000
4.000
109
+0.03(+0.76%)
May 23, 2024
3.965
3.970
3.965
3.970
579
+0.03(+0.63%)
May 22, 2024
3.945
3.945
3.945
3.945
252
-0.02(-0.38%)
May 21, 2024
3.730
3.960
3.730
3.960
898
+0.05(+1.23%)
May 20, 2024
3.974
3.988
3.912
3.912
1,306
-0.09(-2.30%)
May 17, 2024
3.925
4.004
3.925
4.004
2,530
+0.13(+3.46%)
May 16, 2024
3.890
3.898
3.870
3.870
2,328
+0.03(+0.78%)
May 15, 2024
3.892
4.000
3.840
3.840
995
-0.15(-3.76%)
May 14, 2024
3.926
3.990
3.926
3.990
667
+0.10(+2.57%)
May 13, 2024
3.926
3.926
3.890
3.890
5,605
+0.05(+1.30%)
May 10, 2024
3.960
3.960
3.840
3.840
4,718
-0.11(-2.78%)
May 09, 2024
3.875
3.950
3.837
3.950
5,245
+0.08(+2.07%)
May 08, 2024
3.890
3.890
3.800
3.870
281,706
-0.16(-3.97%)
May 07, 2024
3.920
4.030
3.920
4.030
57,975
+0.13(+3.33%)
May 06, 2024
3.985
3.985
3.900
3.900
563
+0.04(+1.04%)
May 03, 2024
3.820
3.904
3.820
3.860
10,668
-0.04(-1.15%)
May 02, 2024
3.870
3.975
3.849
3.905
1,757
+0.15(+3.86%)
May 01, 2024
3.760
3.760
3.760
3.760
411
-0.11(-2.72%)
Apr 30, 2024
3.820
3.880
3.782
3.865
3,460
-0.02(-0.40%)
Apr 29, 2024
3.850
3.900
3.850
3.880
2,993
+0.03(+0.79%)
Apr 26, 2024
3.850
3.850
3.850
3.850
1,577
-0.01(-0.26%)
Apr 25, 2024
3.860
3.860
3.860
3.860
2,032
-0.15(-3.74%)
Apr 24, 2024
4.010
4.010
4.010
4.010
620
+0.05(+1.26%)
Apr 22, 2024
3.960
132
+0.11(+2.86%)
Apr 19, 2024
3.850
3.850
3.850
3.850
20,505
-0.27(-6.55%)
Apr 18, 2024
3.990
4.120
3.990
4.120
532
+0.27(+7.01%)
Apr 17, 2024
4.000
4.090
3.850
3.850
1,160
-0.26(-6.21%)
Apr 15, 2024
4.105
41
-0.03(-0.73%)
Apr 10, 2024
4.135
2,554
+0.05(+1.22%)
Apr 09, 2024
4.085
4.085
4.085
4.085
1,222
+0.08(+2.12%)
Apr 05, 2024
4.000
187
-0.07(-1.72%)
Apr 04, 2024
4.070
4.070
4.070
4.070
165
-0.03(-0.73%)
Apr 03, 2024
4.110
4.110
4.100
4.100
1,312
-0.03(-0.73%)
Apr 02, 2024
4.130
4.130
4.130
4.130
269
-0.10(-2.36%)
Apr 01, 2024
4.156
4.230
4.138
4.230
587
+0.03(+0.71%)
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%)
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
.