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

Air China Ltd ADR (OP: AIRYY )

10.60 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 29, 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, 2010 22.49 22.58 22.14 22.14 2,850 +0.34(+1.56%)
Apr 29, 2010 21.81 21.81 21.65 21.80 1,200 +0.66(+3.12%)
Apr 28, 2010 21.14 21.14 21.14 21.14 400 -0.28(-1.31%)
Apr 27, 2010 21.97 21.97 21.42 21.42 795 -0.90(-4.03%)
Apr 26, 2010 22.11 22.32 22.11 22.32 9,360 +1.06(+4.99%)
Apr 23, 2010 21.26 21.26 21.26 21.26 4,696 -0.53(-2.43%)
Apr 22, 2010 21.84 21.84 21.79 21.79 618 +0.17(+0.79%)
Apr 21, 2010 21.61 21.62 21.60 21.62 472 +0.71(+3.40%)
Apr 20, 2010 20.90 20.91 20.90 20.91 1,058 +0.15(+0.72%)
Apr 19, 2010 20.82 20.82 20.76 20.76 945 +0.28(+1.37%)
Apr 16, 2010 20.57 20.57 20.48 20.48 600 -0.39(-1.87%)
Apr 15, 2010 20.87 20.87 20.87 20.87 370 +1.16(+5.89%)
Apr 14, 2010 19.61 19.71 19.61 19.71 1,000 -0.32(-1.60%)
Apr 13, 2010 20.33 20.33 20.03 20.03 1,200 -0.60(-2.91%)
Apr 12, 2010 20.63 20.63 20.63 20.63 600 -0.31(-1.48%)
Apr 09, 2010 20.53 20.94 20.53 20.94 3,528 +0.90(+4.49%)
Apr 08, 2010 19.95 20.04 19.95 20.04 5,549 -0.61(-2.95%)
Apr 07, 2010 20.40 20.65 20.40 20.65 1,425 -0.12(-0.58%)
Apr 06, 2010 20.77 20.77 20.77 20.77 1,000 -0.08(-0.38%)
Apr 05, 2010 20.88 20.88 20.85 20.85 2,532 -0.10(-0.48%)
Apr 01, 2010 20.95 20.95 20.95 0 +0.35(+1.70%)
Mar 31, 2010 20.85 20.85 20.60 20.60 3,731 +0.30(+1.48%)
Mar 30, 2010 20.05 20.30 20.00 20.30 2,581 +1.10(+5.73%)
Mar 29, 2010 19.20 19.30 19.20 19.20 1,743 -0.30(-1.54%)
Mar 26, 2010 19.05 19.50 19.05 19.50 1,225 +0.46(+2.42%)
Mar 25, 2010 19.04 19.04 19.04 19.04 300 -0.05(-0.26%)
Mar 24, 2010 19.09 19.09 19.09 19.09 350 -0.49(-2.50%)
Mar 23, 2010 19.48 19.80 19.48 19.58 3,385 -0.97(-4.72%)
Mar 22, 2010 20.55 20.55 20.55 20.55 500 +0.00(+0.00%)
Mar 19, 2010 20.46 20.55 20.38 20.55 220,370 +0.55(+2.75%)
Mar 18, 2010 20.00 20.00 20.00 20.00 1,025 +0.36(+1.83%)
Mar 17, 2010 19.47 19.64 19.47 19.64 1,926 +0.45(+2.34%)
Mar 16, 2010 19.40 19.40 19.19 19.19 1,300 -0.21(-1.08%)
Mar 15, 2010 19.45 19.45 19.35 19.40 2,340 +0.21(+1.09%)
Mar 12, 2010 19.10 19.25 19.05 19.19 1,840 +1.59(+9.03%)
Mar 11, 2010 17.60 17.60 17.60 17.60 200 +0.10(+0.57%)
Mar 10, 2010 17.35 17.65 17.35 17.50 1,700 +0.00(+0.00%)
Mar 09, 2010 17.45 18.25 17.45 17.50 1,502 +0.05(+0.29%)
Mar 05, 2010 17.45 17.45 17.45 17.45 0 -0.05(-0.29%)
Mar 04, 2010 17.65 17.65 17.25 17.50 2,300 -0.15(-0.85%)
Mar 03, 2010 17.65 17.65 17.65 17.65 210 +0.45(+2.62%)
Mar 01, 2010 17.20 17.20 17.20 0 -0.35(-1.99%)
Feb 25, 2010 17.55 17.55 17.55 0 -0.02(-0.11%)
Feb 24, 2010 17.41 17.70 17.41 17.57 1,136 +0.32(+1.86%)
Feb 23, 2010 17.40 17.40 17.25 17.25 973 -0.20(-1.15%)
Feb 22, 2010 17.45 17.46 17.45 17.45 2,200 +0.26(+1.51%)
Feb 19, 2010 17.16 17.19 17.16 17.19 600 -0.47(-2.66%)
Feb 18, 2010 17.64 17.66 17.64 17.66 620 -0.23(-1.29%)
Feb 17, 2010 17.54 17.89 17.54 17.89 1,883 +0.48(+2.76%)
Feb 16, 2010 17.50 17.50 17.41 17.41 1,121 +0.19(+1.10%)
Feb 12, 2010 17.22 17.22 17.22 0 +0.02(+0.12%)
Feb 10, 2010 17.20 17.20 17.20 0 +0.10(+0.58%)
Feb 09, 2010 17.04 17.10 17.04 17.10 1,850 +0.47(+2.83%)
Feb 08, 2010 16.70 16.70 16.63 16.63 926 +0.51(+3.16%)
Feb 05, 2010 16.48 16.48 16.12 16.12 300 -0.28(-1.71%)
Feb 04, 2010 17.03 17.20 16.40 16.40 2,411 -1.09(-6.23%)
Feb 03, 2010 17.49 17.49 17.49 17.49 100 -0.01(-0.06%)
Feb 02, 2010 17.50 17.50 17.46 17.50 1,500 -0.33(-1.85%)
Feb 01, 2010 17.29 17.83 17.29 17.83 3,784 +1.28(+7.73%)
Jan 29, 2010 16.68 16.71 16.55 16.55 1,005 +0.14(+0.85%)
Jan 28, 2010 16.35 16.42 16.15 16.41 83,820 +0.44(+2.76%)
Jan 27, 2010 15.95 16.20 15.83 15.97 2,880 +0.22(+1.40%)
Jan 26, 2010 15.75 15.75 15.75 15.75 6,155 -0.50(-3.08%)
Jan 25, 2010 16.25 16.25 16.25 16.25 1,855 -0.50(-2.99%)
Jan 22, 2010 16.75 16.75 16.75 16.75 500 -0.35(-2.05%)
Jan 21, 2010 17.40 17.47 17.10 17.10 1,900 +0.79(+4.84%)
Jan 20, 2010 16.39 16.60 16.31 16.31 3,600 -0.14(-0.85%)
Jan 15, 2010 16.45 16.45 16.45 0 +0.38(+2.36%)
Jan 14, 2010 16.05 16.07 16.05 16.07 732 +1.17(+7.85%)
Jan 13, 2010 14.90 14.90 14.90 14.90 150 +0.25(+1.71%)
Jan 12, 2010 14.65 14.65 14.65 14.65 200 -0.20(-1.35%)
Jan 11, 2010 14.85 14.85 14.85 14.85 500 -0.42(-2.75%)
Jan 08, 2010 15.27 15.27 15.27 15.27 250 -0.28(-1.80%)
Jan 07, 2010 15.46 15.55 15.46 15.55 400 -0.30(-1.89%)
Jan 05, 2010 15.85 15.85 15.85 15.85 0 +0.41(+2.66%)
Jan 04, 2010 15.50 15.50 15.44 15.44 350 -0.01(-0.06%)
Dec 31, 2009 15.45 15.45 15.45 0 +0.12(+0.78%)
Dec 30, 2009 15.33 15.33 15.33 15.33 100 +0.15(+0.99%)
Dec 29, 2009 15.18 15.18 15.18 15.18 500 +0.02(+0.13%)
Dec 28, 2009 15.16 15.16 15.16 15.16 900 +0.71(+4.91%)
Dec 17, 2009 14.45 14.45 14.45 0 -0.05(-0.34%)
Dec 16, 2009 14.80 14.80 14.46 14.50 3,500 -0.49(-3.27%)
Dec 15, 2009 14.99 14.99 14.99 14.99 230 -0.51(-3.29%)
Dec 14, 2009 15.35 15.50 15.35 15.50 500 +0.15(+0.98%)
Dec 11, 2009 15.35 15.45 15.35 15.35 2,550 +0.20(+1.32%)
Dec 10, 2009 15.15 15.15 15.15 15.15 425 -0.16(-1.05%)
Dec 08, 2009 15.31 15.31 15.31 15.31 0 -1.14(-6.93%)
Dec 07, 2009 16.10 16.45 16.10 16.45 500 +0.80(+5.11%)
Dec 04, 2009 15.66 15.66 15.65 15.65 2,000 -0.45(-2.80%)
Dec 03, 2009 16.10 16.10 16.10 16.10 200 +0.06(+0.37%)
Dec 02, 2009 16.04 16.04 16.04 16.04 200 -0.01(-0.06%)
Dec 01, 2009 15.77 16.05 15.77 16.05 1,300 +1.56(+10.77%)
Nov 30, 2009 14.25 14.65 14.25 14.49 9,866 +0.49(+3.50%)
Nov 24, 2009 14.00 14.00 14.00 0 +0.44(+3.24%)
Nov 23, 2009 13.40 13.56 13.40 13.56 507 +0.17(+1.27%)
Nov 20, 2009 13.39 13.39 13.39 13.39 200 -0.01(-0.07%)
Nov 19, 2009 13.50 13.59 13.40 13.40 3,954 -1.32(-8.97%)
Nov 17, 2009 14.72 14.72 14.72 14.72 0 +0.22(+1.52%)
Nov 16, 2009 14.30 14.50 14.30 14.50 3,774 +1.75(+13.73%)
Nov 12, 2009 12.75 12.75 12.75 12.75 0 +0.43(+3.49%)
Nov 10, 2009 12.32 12.32 12.32 12.32 0 -0.23(-1.83%)
Nov 09, 2009 12.33 12.55 12.33 12.55 532 +0.76(+6.45%)
Nov 05, 2009 11.79 11.79 11.79 11.79 0 +0.55(+4.89%)
Nov 03, 2009 11.24 11.24 11.24 11.24 0 +0.24(+2.18%)
Nov 02, 2009 10.95 11.40 10.95 11.00 1,000 +0.20(+1.85%)
Oct 30, 2009 11.00 11.00 10.80 10.80 550 -0.21(-1.91%)
Oct 28, 2009 11.01 11.01 11.01 11.01 0 +0.01(+0.09%)
Oct 27, 2009 11.00 11.00 11.00 11.00 500 -0.15(-1.35%)
Oct 26, 2009 11.15 11.15 11.15 11.15 200 -0.05(-0.45%)
Oct 23, 2009 11.20 11.20 11.20 11.20 2,830 -0.15(-1.32%)
Oct 21, 2009 11.35 11.35 11.35 11.35 0 -0.15(-1.30%)
Oct 19, 2009 11.50 11.50 11.50 11.50 0 +0.25(+2.22%)
Oct 16, 2009 11.40 11.40 11.25 11.25 4,653 -0.63(-5.30%)
Oct 15, 2009 11.88 11.88 11.88 11.88 420 -0.04(-0.34%)
Oct 14, 2009 11.83 11.92 11.81 11.92 1,343 +0.21(+1.79%)
Oct 12, 2009 11.71 11.71 11.71 0 -0.23(-1.93%)
Oct 09, 2009 11.95 11.95 11.94 11.94 1,500 +0.32(+2.75%)
Oct 07, 2009 11.62 11.62 11.62 11.62 0 +0.28(+2.47%)
Oct 06, 2009 11.60 11.60 11.29 11.34 6,827 +0.29(+2.62%)
Oct 05, 2009 11.15 11.15 11.05 11.05 1,956 -0.10(-0.90%)
Oct 02, 2009 10.99 11.24 10.99 11.15 1,859 -0.04(-0.36%)
Oct 01, 2009 11.49 11.49 11.19 11.19 400 -0.61(-5.17%)
Sep 29, 2009 11.80 11.80 11.80 11.80 0 +0.15(+1.29%)
Sep 28, 2009 11.40 11.70 11.40 11.65 5,000 +0.10(+0.87%)
Sep 25, 2009 11.40 11.55 11.40 11.55 2,500 +0.00(+0.00%)
Sep 24, 2009 11.80 11.80 11.47 11.55 2,400 -0.57(-4.70%)
Sep 23, 2009 12.12 12.15 12.12 12.12 2,350 -0.23(-1.86%)
Sep 22, 2009 12.27 12.35 12.27 12.35 11,850 -0.10(-0.80%)
Sep 21, 2009 12.34 12.45 12.34 12.45 3,002 -0.30(-2.35%)
Sep 18, 2009 12.70 12.75 12.55 12.75 6,332 -0.05(-0.39%)
Sep 17, 2009 12.77 12.80 12.73 12.80 11,450 +0.10(+0.79%)
Sep 16, 2009 12.40 12.90 12.40 12.70 5,770 +0.40(+3.25%)
Sep 15, 2009 12.21 12.30 12.21 12.30 7,591 +0.12(+0.99%)
Sep 14, 2009 12.30 12.35 12.18 12.18 4,000 -0.26(-2.09%)
Sep 11, 2009 12.25 12.44 12.21 12.44 3,443 +0.34(+2.81%)
Sep 10, 2009 12.10 12.10 12.10 12.10 2,000 -0.08(-0.66%)
Sep 09, 2009 12.18 12.18 12.18 12.18 400 +0.19(+1.58%)
Sep 08, 2009 12.00 12.35 11.97 11.99 3,602 +0.34(+2.92%)
Sep 04, 2009 11.89 11.90 11.65 11.65 1,150 +0.29(+2.55%)
Sep 03, 2009 11.36 11.45 11.36 11.36 1,800 +0.11(+0.98%)
Sep 02, 2009 11.20 11.25 11.20 11.25 1,999 -0.15(-1.32%)
Sep 01, 2009 11.81 11.95 11.28 11.40 5,507 -0.55(-4.60%)
Aug 31, 2009 12.00 12.02 11.89 11.95 11,858 -0.15(-1.24%)
Aug 28, 2009 12.05 12.10 11.95 12.10 20,605 +0.02(+0.17%)
Aug 27, 2009 12.05 12.08 12.00 12.08 1,000 +0.23(+1.94%)
Aug 26, 2009 11.85 11.85 11.85 11.85 200 +0.05(+0.42%)
Aug 25, 2009 11.75 11.80 11.75 11.80 1,085 -0.50(-4.07%)
Aug 21, 2009 12.30 12.30 12.30 12.30 600 +0.64(+5.49%)
Aug 20, 2009 11.60 11.66 11.60 11.66 1,300 +0.36(+3.19%)
Aug 19, 2009 11.30 11.30 11.30 11.30 199 -0.12(-1.05%)
Aug 18, 2009 11.35 11.42 11.35 11.42 350 +0.05(+0.44%)
Aug 17, 2009 11.37 11.37 11.37 11.37 1,000 -0.33(-2.82%)
Aug 13, 2009 11.68 12.02 11.68 11.70 1,507 +0.20(+1.74%)
Aug 12, 2009 11.46 11.50 11.46 11.50 2,600 +0.00(+0.00%)
Aug 11, 2009 11.50 11.70 11.50 11.50 4,200 -0.07(-0.61%)
Aug 10, 2009 11.93 11.93 11.57 11.57 4,727 -0.43(-3.58%)
Aug 07, 2009 11.95 12.00 11.95 12.00 7,520 -1.03(-7.90%)
Aug 05, 2009 13.03 13.03 13.03 0 -0.21(-1.59%)
Aug 03, 2009 13.24 13.24 13.24 0 +0.54(+4.25%)
Jul 31, 2009 12.70 12.70 12.70 12.70 300 -0.14(-1.09%)
Jul 30, 2009 12.80 12.84 12.80 12.84 1,200 +0.21(+1.66%)
Jul 29, 2009 12.65 12.65 12.55 12.63 3,200 -0.37(-2.85%)
Jul 28, 2009 12.90 13.00 12.86 13.00 4,358 +0.55(+4.42%)
Jul 27, 2009 12.63 12.65 12.40 12.45 4,000 +0.20(+1.63%)
Jul 24, 2009 12.20 12.25 12.20 12.25 1,400 +0.18(+1.49%)
Jul 23, 2009 12.00 12.20 12.00 12.07 1,258 +0.13(+1.09%)
Jul 22, 2009 11.55 11.94 11.55 11.94 2,000 +0.29(+2.49%)
Jul 21, 2009 11.25 11.65 11.25 11.65 2,694 +0.15(+1.30%)
Jul 20, 2009 11.20 11.50 11.20 11.50 1,300 +0.50(+4.55%)
Jul 17, 2009 11.00 11.00 11.00 11.00 200 -0.01(-0.09%)
Jul 16, 2009 11.06 11.06 11.01 11.01 1,300 -0.38(-3.34%)
Jul 15, 2009 10.91 11.40 10.91 11.39 8,200 +0.89(+8.48%)
Jul 14, 2009 10.40 10.50 10.10 10.50 900 +0.11(+1.06%)
Jul 10, 2009 10.39 10.39 10.39 0 +0.04(+0.39%)
Jul 09, 2009 10.05 10.35 10.05 10.35 2,000 +0.50(+5.08%)
Jul 08, 2009 10.15 10.15 9.850 9.850 300 -0.15(-1.50%)
Jul 07, 2009 10.00 10.00 10.00 10.00 500 +0.12(+1.21%)
Jul 06, 2009 9.880 9.880 9.880 9.880 1,100 -0.07(-0.70%)
Jul 02, 2009 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Jul 01, 2009 10.00 10.00 9.900 9.950 5,500 +0.02(+0.20%)
Jun 30, 2009 9.980 9.980 9.930 9.930 650 -0.22(-2.17%)
Jun 29, 2009 10.15 10.15 10.15 10.15 600 +0.43(+4.42%)
Jun 26, 2009 9.710 9.720 9.710 9.720 444 +0.72(+8.00%)
Jun 23, 2009 9.000 9.000 9.000 9.000 200 -0.30(-3.23%)
Jun 18, 2009 9.300 9.300 9.300 0 +0.09(+0.98%)
Jun 17, 2009 9.200 9.210 9.190 9.210 1,400 +0.01(+0.11%)
Jun 16, 2009 9.240 9.270 9.200 9.200 3,120 -0.23(-2.44%)
Jun 15, 2009 9.550 9.550 9.350 9.430 13,110 -0.39(-3.97%)
Jun 12, 2009 9.450 9.820 9.450 9.820 2,000 +0.06(+0.61%)
Jun 09, 2009 9.760 9.760 9.760 0 -0.18(-1.81%)
Jun 08, 2009 9.940 9.940 9.940 9.940 100 -0.12(-1.19%)
Jun 05, 2009 9.970 10.10 9.970 10.06 2,950 +0.23(+2.34%)
Jun 04, 2009 10.08 10.08 9.760 9.830 1,000 -0.10(-1.01%)
Jun 03, 2009 10.23 10.23 9.930 9.930 318 -0.29(-2.84%)
Jun 02, 2009 10.13 10.22 10.13 10.22 3,248 -0.68(-6.24%)
Jun 01, 2009 10.99 11.00 10.90 10.90 5,450 +0.85(+8.46%)
May 29, 2009 10.02 10.07 9.720 10.05 2,700 +0.29(+2.97%)
May 27, 2009 9.760 9.760 9.760 0 +0.27(+2.85%)
May 26, 2009 9.490 9.490 9.490 9.490 500 -0.07(-0.73%)
May 22, 2009 9.560 9.560 9.560 9.560 328 +0.07(+0.74%)
May 21, 2009 9.480 9.490 9.480 9.490 1,300 -0.46(-4.62%)
May 20, 2009 9.930 9.950 9.800 9.950 2,156 +0.20(+2.05%)
May 15, 2009 9.920 9.750 9.750 9.750 0 -0.17(-1.71%)
May 13, 2009 9.920 9.920 9.920 0 -0.17(-1.68%)
May 11, 2009 10.09 10.09 10.09 10.09 0 -0.35(-3.35%)
May 07, 2009 10.44 10.44 10.44 10.44 0 -0.06(-0.57%)
May 05, 2009 10.50 10.50 10.50 10.50 0 +0.24(+2.34%)
May 04, 2009 10.26 10.26 10.26 10.26 1,000 +0.96(+10.32%)
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.