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

Air China Ltd ADR (OP: AIRYY )

10.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Apr 30, 2009 9.600 9.600 9.250 9.250 1,624 +0.97(+11.71%)
Apr 28, 2009 8.280 8.280 8.280 0 -2.22(-21.14%)
Apr 24, 2009 10.50 10.50 10.50 10.50 0 +0.65(+6.60%)
Apr 23, 2009 10.03 10.03 9.700 9.850 4,500 +1.00(+11.30%)
Apr 20, 2009 8.850 8.850 8.850 0 +0.08(+0.91%)
Apr 15, 2009 8.770 8.770 8.770 0 +0.38(+4.53%)
Apr 14, 2009 8.470 8.470 8.390 8.390 200 -0.01(-0.12%)
Apr 13, 2009 8.400 8.400 8.400 8.400 600 +0.40(+5.00%)
Apr 08, 2009 8.000 8.000 8.000 8.000 0 -0.45(-5.33%)
Apr 07, 2009 8.450 8.450 8.450 8.450 721 -0.15(-1.74%)
Apr 03, 2009 8.600 8.600 8.600 0 +0.75(+9.55%)
Apr 02, 2009 7.850 7.850 7.850 7.850 1,000 +1.49(+23.43%)
Mar 30, 2009 6.360 6.360 6.360 0 -0.69(-9.79%)
Mar 26, 2009 6.960 7.050 6.960 7.050 1,500 +0.33(+4.91%)
Mar 25, 2009 6.720 6.720 6.720 6.720 220 +0.15(+2.28%)
Mar 24, 2009 6.800 6.800 6.570 6.570 2,400 +0.29(+4.62%)
Mar 23, 2009 6.280 6.280 6.280 6.280 1,100 +0.28(+4.67%)
Mar 19, 2009 6.000 6.000 6.000 6.000 0 -0.20(-3.23%)
Mar 18, 2009 6.200 6.200 6.200 6.200 1,000 -0.20(-3.13%)
Mar 17, 2009 6.200 6.400 6.200 6.400 3,890 +0.65(+11.30%)
Mar 16, 2009 5.750 5.750 5.750 5.750 1,400 +0.05(+0.88%)
Mar 13, 2009 5.410 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 12, 2009 5.700 5.700 5.700 5.700 1,000 +0.75(+15.15%)
Mar 09, 2009 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 06, 2009 4.950 4.950 4.950 4.950 303 -0.45(-8.33%)
Mar 05, 2009 5.140 5.400 5.140 5.400 2,663 -0.01(-0.18%)
Mar 04, 2009 5.600 5.600 5.410 5.410 3,940 +0.56(+11.55%)
Mar 02, 2009 5.250 5.250 4.850 4.850 390 -0.75(-13.39%)
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%)
Dec 05, 2008 4.650 4.700 4.650 4.700 7,000 +0.15(+3.30%)
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%)
Sep 02, 2008 10.55 10.82 10.55 10.55 3,950 +0.40(+3.94%)
Aug 29, 2008 10.15 10.25 10.15 10.15 800 -0.15(-1.46%)
Aug 28, 2008 10.50 10.35 10.20 10.30 1,180 -0.20(-1.90%)
Aug 27, 2008 10.50 10.50 10.50 10.50 200 +0.70(+7.14%)
Aug 26, 2008 9.800 9.800 9.800 9.800 600 +0.10(+1.03%)
Aug 25, 2008 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 22, 2008 9.700 9.700 9.600 9.700 2,550 -0.10(-1.02%)
Aug 20, 2008 9.800 9.800 9.800 0 +0.00(+0.00%)
Aug 19, 2008 10.00 9.800 9.800 9.800 300 -0.20(-2.00%)
Aug 18, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 15, 2008 10.00 10.00 9.710 10.00 10,400 +0.35(+3.63%)
Aug 14, 2008 9.650 9.650 9.400 9.650 2,597 +0.05(+0.52%)
Aug 13, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 12, 2008 9.350 9.600 9.600 9.600 200 +0.25(+2.67%)
Aug 11, 2008 9.350 9.650 9.350 9.350 715 -0.65(-6.50%)
Aug 08, 2008 10.00 10.00 9.600 10.00 23,278 -0.21(-2.06%)
Aug 07, 2008 10.21 10.35 10.21 10.21 1,630 -0.89(-8.02%)
Aug 06, 2008 11.10 11.10 11.10 11.10 500 -0.15(-1.33%)
Aug 05, 2008 11.25 11.25 10.90 11.25 2,600 +0.20(+1.81%)
Aug 04, 2008 11.05 11.05 10.90 11.05 10,000 -0.95(-7.92%)
Aug 01, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 31, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 30, 2008 11.75 12.00 11.90 12.00 17,400 +0.25(+2.13%)
Jul 29, 2008 11.75 11.75 11.75 11.75 100 -0.15(-1.26%)
Jul 28, 2008 11.90 11.90 11.65 11.90 710,300 +0.35(+3.03%)
Jul 25, 2008 11.55 11.55 11.55 11.55 200 -0.65(-5.33%)
Jul 24, 2008 12.20 12.20 11.85 12.20 7,550 +0.45(+3.83%)
Jul 23, 2008 11.75 11.75 11.35 11.75 4,300 +0.60(+5.38%)
Jul 22, 2008 11.15 11.15 10.85 11.15 200 +0.05(+0.45%)
Jul 21, 2008 10.80 11.10 11.10 11.10 1,337 +0.30(+2.78%)
Jul 18, 2008 10.80 10.80 10.80 10.80 2,850 +0.45(+4.35%)
Jul 17, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 16, 2008 10.35 10.35 10.35 10.35 300 -0.30(-2.82%)
Jul 15, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jul 14, 2008 10.65 10.65 10.65 10.65 600 +0.80(+8.12%)
Jul 11, 2008 9.850 9.850 9.850 9.850 1,000 -0.70(-6.64%)
Jul 10, 2008 10.55 10.55 10.55 10.55 1,000 +0.80(+8.21%)
Jul 09, 2008 9.750 9.750 9.750 9.750 100 +0.35(+3.72%)
Jul 08, 2008 9.400 9.650 9.400 9.400 1,600 -0.41(-4.18%)
Jul 07, 2008 9.810 9.810 9.800 9.810 1,880 +0.56(+6.05%)
Jul 04, 2008 9.250 9.250 9.250 9.250 500 +0.00(+0.00%)
Jul 03, 2008 9.250 9.250 9.250 9.250 500 -0.45(-4.64%)
Jul 02, 2008 9.700 9.700 9.700 9.700 137 -0.20(-2.02%)
Jul 01, 2008 9.900 9.900 9.900 9.900 900 -0.40(-3.88%)
Jun 30, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 27, 2008 10.30 10.30 9.900 10.30 2,700 -0.20(-1.90%)
Jun 26, 2008 10.50 10.85 10.50 10.50 3,858 -0.35(-3.23%)
Jun 25, 2008 10.85 10.85 10.70 10.85 550 +0.15(+1.40%)
Jun 24, 2008 10.70 11.01 10.70 10.70 4,385 -0.55(-4.89%)
Jun 23, 2008 11.20 11.70 11.25 11.25 12,300 +0.05(+0.45%)
Jun 20, 2008 11.20 11.70 11.20 11.20 9,300 -0.71(-5.96%)
Jun 19, 2008 11.91 12.35 11.90 11.91 7,258 -0.49(-3.95%)
Jun 18, 2008 12.40 12.80 12.40 12.40 13,354 -0.25(-1.98%)
Jun 17, 2008 12.65 12.65 12.60 12.65 1,400 -0.35(-2.69%)
Jun 16, 2008 13.00 13.00 12.65 13.00 700 +0.40(+3.17%)
Jun 13, 2008 12.60 12.70 12.50 12.60 1,827 +0.05(+0.40%)
Jun 12, 2008 12.55 12.95 12.55 12.55 6,500 +0.00(+0.00%)
Jun 11, 2008 12.55 13.10 12.35 12.55 7,900 -0.30(-2.33%)
Jun 10, 2008 12.85 13.25 12.85 12.85 8,300 -0.25(-1.91%)
Jun 09, 2008 13.10 13.55 13.10 13.10 1,400 -0.75(-5.42%)
Jun 06, 2008 13.85 13.95 13.85 13.85 1,800 -0.40(-2.81%)
Jun 05, 2008 14.25 14.25 14.05 14.25 6,400 +0.30(+2.15%)
Jun 04, 2008 13.95 13.95 13.95 13.95 200 -0.50(-3.46%)
Jun 03, 2008 14.45 14.45 14.35 14.45 1,150 -0.25(-1.70%)
Jun 02, 2008 14.70 15.05 14.65 14.70 3,000 -0.40(-2.65%)
May 30, 2008 14.95 15.10 15.10 15.10 350 +0.15(+1.00%)
May 29, 2008 14.95 14.95 14.45 14.95 3,900 +0.95(+6.79%)
May 28, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
May 27, 2008 13.55 14.00 13.75 14.00 800 +0.45(+3.32%)
May 26, 2008 13.55 13.65 13.55 13.55 1,700 +0.00(+0.00%)
May 23, 2008 13.55 13.65 13.55 13.55 1,700 -0.06(-0.44%)
May 22, 2008 13.61 13.85 13.45 13.61 3,700 -0.39(-2.79%)
May 21, 2008 14.00 14.40 13.90 14.00 3,200 -0.30(-2.10%)
May 20, 2008 14.30 14.55 14.15 14.30 1,015 -0.30(-2.05%)
May 19, 2008 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
May 16, 2008 14.60 14.60 14.60 14.60 600 +0.65(+4.66%)
May 15, 2008 13.95 14.35 13.95 13.95 1,200 -0.60(-4.12%)
May 14, 2008 14.55 14.55 14.55 14.55 150 -0.05(-0.34%)
May 13, 2008 14.60 14.60 14.60 14.60 100 -0.20(-1.35%)
May 12, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
May 09, 2008 15.20 14.80 14.80 14.80 500 -0.40(-2.63%)
May 08, 2008 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
May 07, 2008 15.20 15.20 15.20 15.20 321 -1.25(-7.60%)
May 06, 2008 16.45 16.45 16.45 16.45 3,200 -0.55(-3.24%)
May 05, 2008 17.00 17.00 17.00 17.00 3,000 +1.10(+6.92%)
May 02, 2008 15.25 16.30 15.90 15.90 1,300 +0.65(+4.26%)
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.