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

Air China Ltd ADR (OP: AIRYY )

10.84 +0.52 (+5.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 5.400 5.600 5.400 5.600 2,673 -0.10(-1.75%)
Feb 26, 2009 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 25, 2009 5.700 5.700 5.700 5.700 14,806 +0.05(+0.88%)
Feb 24, 2009 5.650 5.650 5.650 5.650 589 -0.25(-4.24%)
Feb 23, 2009 5.600 5.900 5.600 5.900 661 +0.42(+7.66%)
Feb 20, 2009 5.480 5.480 5.450 5.480 2,843 -0.37(-6.32%)
Feb 19, 2009 5.800 5.850 5.800 5.850 2,703 -0.05(-0.85%)
Feb 18, 2009 5.900 5.900 5.900 5.900 2,203 +0.10(+1.72%)
Feb 17, 2009 5.900 5.900 5.800 5.800 1,500 -0.41(-6.60%)
Feb 13, 2009 6.150 6.210 6.150 6.210 1,165 +0.31(+5.25%)
Feb 12, 2009 5.900 5.900 5.900 5.900 1,927 +0.13(+2.25%)
Feb 11, 2009 6.000 6.000 5.770 5.770 3,300 -0.23(-3.83%)
Feb 10, 2009 6.300 6.300 5.900 6.000 1,870 -0.40(-6.25%)
Feb 09, 2009 6.300 6.400 6.250 6.400 2,600 -0.10(-1.54%)
Feb 06, 2009 6.300 6.500 6.300 6.500 700 +0.60(+10.17%)
Feb 05, 2009 5.400 5.900 5.400 5.900 4,648 +0.60(+11.32%)
Feb 04, 2009 5.320 5.320 5.300 5.300 2,950 +0.20(+3.92%)
Jan 30, 2009 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 29, 2009 5.100 5.100 4.900 5.100 3,150 -0.03(-0.58%)
Jan 28, 2009 5.130 5.130 5.130 5.130 900 +0.37(+7.77%)
Jan 14, 2009 4.760 4.760 4.760 0 +0.00(+0.00%)
Jan 13, 2009 4.760 4.760 4.760 4.760 300 -0.64(-11.85%)
Jan 12, 2009 5.400 5.400 5.400 5.400 555 -1.00(-15.62%)
Jan 07, 2009 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 06, 2009 6.400 6.400 6.400 6.400 290 -0.06(-0.93%)
Jan 05, 2009 6.460 6.850 6.460 6.460 700 +0.46(+7.67%)
Dec 31, 2008 6.000 6.000 6.000 0 +0.30(+5.26%)
Dec 29, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 26, 2008 5.700 5.700 5.700 5.700 100 +0.05(+0.88%)
Dec 23, 2008 5.650 5.650 5.650 5.650 1,000 -0.71(-11.16%)
Dec 17, 2008 5.650 6.360 6.360 6.360 0 +0.00(+0.00%)
Dec 16, 2008 5.850 6.360 5.850 6.360 1,500 +0.51(+8.72%)
Dec 15, 2008 5.850 5.850 5.850 5.850 100 -0.45(-7.14%)
Dec 12, 2008 6.150 6.300 6.150 6.300 700 -0.20(-3.08%)
Dec 11, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 10, 2008 6.450 6.600 6.450 6.500 2,400 +1.20(+22.64%)
Dec 09, 2008 5.700 5.700 5.300 5.300 1,203 -0.80(-13.11%)
Dec 08, 2008 5.700 6.100 5.700 6.100 4,100 +1.40(+29.79%)
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.