Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air China Ltd ADR (OP: AIRYY )

10.32 -0.19 (-1.82%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 26, 2008 4.500 4.550 4.500 4.550 11,350 +0.40(+9.64%)
Nov 25, 2008 4.060 4.150 4.060 4.150 8,000 +0.15(+3.75%)
Nov 24, 2008 4.010 4.030 4.000 4.000 12,000 -0.60(-13.04%)
Nov 21, 2008 4.500 4.600 4.500 4.600 1,700 -0.05(-1.08%)
Nov 20, 2008 4.550 4.650 4.550 4.650 1,400 -0.15(-3.12%)
Nov 19, 2008 4.800 4.800 4.800 4.800 500 -0.30(-5.88%)
Nov 18, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 17, 2008 5.100 5.200 5.100 5.100 4,760 +0.00(+0.00%)
Nov 14, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 13, 2008 5.100 5.100 5.100 5.100 500 -0.15(-2.86%)
Nov 12, 2008 5.300 5.300 5.250 5.250 200 -0.25(-4.55%)
Nov 11, 2008 5.500 5.500 5.500 5.500 1,000 +0.10(+1.85%)
Nov 10, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 07, 2008 5.400 5.400 5.400 5.400 1,000 -0.65(-10.74%)
Nov 06, 2008 6.050 6.050 6.050 0 +0.00(+0.00%)
Nov 05, 2008 6.050 6.050 6.050 6.050 1,100 +0.30(+5.22%)
Nov 04, 2008 5.750 5.750 5.600 5.750 2,600 +0.30(+5.50%)
Nov 03, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 31, 2008 5.450 5.450 5.450 5.450 400 +0.10(+1.87%)
Oct 30, 2008 5.350 5.350 5.350 5.350 200 +0.65(+13.83%)
Oct 29, 2008 4.700 4.700 4.700 4.700 369 +0.00(+0.00%)
Oct 28, 2008 4.200 4.700 4.200 4.700 600 +0.32(+7.31%)
Oct 27, 2008 3.800 4.400 3.800 4.380 6,000 +0.33(+8.15%)
Oct 24, 2008 4.050 4.050 4.050 4.050 1,100 -1.35(-25.00%)
Oct 23, 2008 5.400 5.850 5.400 5.400 3,100 -1.00(-15.62%)
Oct 22, 2008 6.400 6.400 6.400 6.400 2,100 -0.85(-11.72%)
Oct 21, 2008 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 20, 2008 7.250 7.250 6.950 7.250 2,700 +0.00(+0.00%)
Oct 17, 2008 7.250 7.250 7.100 7.250 1,900 +0.15(+2.11%)
Oct 16, 2008 7.100 7.100 7.100 7.100 100 -0.75(-9.55%)
Oct 15, 2008 7.850 7.850 7.850 7.850 800 -0.75(-8.72%)
Oct 14, 2008 8.250 8.900 8.500 8.600 4,500 +0.35(+4.24%)
Oct 13, 2008 8.250 8.250 8.050 8.250 6,000 +0.65(+8.55%)
Oct 10, 2008 7.600 7.600 6.950 7.600 650 +0.30(+4.11%)
Oct 09, 2008 7.300 7.500 7.300 7.300 1,500 -0.06(-0.82%)
Oct 08, 2008 7.360 7.800 7.360 7.360 15,000 -1.14(-13.41%)
Oct 07, 2008 8.180 8.500 8.500 8.500 500 +0.32(+3.91%)
Oct 06, 2008 8.180 8.280 8.180 8.180 2,400 -0.62(-7.05%)
Oct 03, 2008 8.800 8.800 8.800 8.800 100 +0.10(+1.15%)
Oct 02, 2008 8.700 8.700 8.700 8.700 400 +0.10(+1.16%)
Oct 01, 2008 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 30, 2008 8.600 8.850 8.600 8.600 349 +0.32(+3.86%)
Sep 29, 2008 9.100 8.650 8.280 8.280 11,600 -0.82(-9.01%)
Sep 26, 2008 9.100 9.100 9.100 9.100 500 +0.10(+1.11%)
Sep 25, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 24, 2008 9.000 9.000 9.000 9.000 1,000 +0.35(+4.05%)
Sep 23, 2008 9.200 8.750 8.650 8.650 2,000 -0.55(-5.98%)
Sep 22, 2008 9.200 9.250 9.200 9.200 8,000 -0.35(-3.66%)
Sep 19, 2008 9.550 9.550 9.000 9.550 2,000 +0.50(+5.52%)
Sep 18, 2008 9.050 9.050 8.250 9.050 1,898 +0.15(+1.69%)
Sep 17, 2008 8.900 9.250 8.900 8.900 23,263 -0.65(-6.81%)
Sep 16, 2008 9.550 9.600 9.300 9.550 5,200 +0.64(+7.18%)
Sep 15, 2008 8.910 8.910 8.900 8.910 780 -0.34(-3.68%)
Sep 12, 2008 9.250 9.250 9.250 9.250 100 -0.55(-5.61%)
Sep 11, 2008 9.800 9.800 9.800 9.800 500 +0.05(+0.51%)
Sep 10, 2008 9.750 9.850 9.750 9.750 14,180 +0.09(+0.93%)
Sep 09, 2008 9.660 9.750 9.660 9.660 15,700 -0.14(-1.43%)
Sep 08, 2008 9.800 9.800 9.800 250 +0.00(+0.00%)
Sep 05, 2008 9.800 9.800 9.800 9.800 350 -0.55(-5.31%)
Sep 04, 2008 10.35 10.35 10.35 1,650 +0.00(+0.00%)
Sep 03, 2008 10.35 10.35 10.00 10.35 300 -0.20(-1.90%)
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.