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, 2013 16.15 16.15 16.15 0 -0.05(-0.31%)
Apr 29, 2013 16.20 16.20 16.20 16.20 100 +0.31(+1.95%)
Apr 26, 2013 15.84 15.89 15.84 15.89 1,000 -0.25(-1.55%)
Apr 24, 2013 16.14 16.14 16.14 16.14 0 +0.23(+1.45%)
Apr 23, 2013 15.91 15.91 15.91 15.91 100 -0.07(-0.44%)
Apr 19, 2013 15.98 15.98 15.98 15.98 0 +0.03(+0.19%)
Apr 18, 2013 15.95 15.95 15.95 15.95 400 -0.16(-0.99%)
Apr 16, 2013 16.11 16.11 16.11 2,693 +0.60(+3.87%)
Apr 15, 2013 15.51 15.51 15.51 15.51 622 -0.50(-3.12%)
Apr 12, 2013 16.01 16.01 16.01 16.01 201 -0.60(-3.61%)
Apr 11, 2013 16.61 16.61 16.61 16.61 250 +0.46(+2.85%)
Apr 10, 2013 16.15 16.21 16.14 16.15 3,001 -0.62(-3.70%)
Apr 09, 2013 16.77 16.77 16.77 16.77 5,000 +0.48(+2.95%)
Apr 08, 2013 16.35 16.37 16.27 16.29 2,521 +0.56(+3.56%)
Apr 05, 2013 15.53 15.73 15.50 15.73 3,717 -1.32(-7.74%)
Apr 04, 2013 17.39 17.39 17.04 17.05 2,400 -0.32(-1.84%)
Apr 02, 2013 17.37 17.37 17.37 0 -0.28(-1.59%)
Apr 01, 2013 17.64 17.65 17.64 17.65 1,400 -0.25(-1.40%)
Mar 27, 2013 17.90 17.90 17.90 0 +0.66(+3.83%)
Mar 25, 2013 17.24 17.24 17.24 0 -0.39(-2.21%)
Mar 22, 2013 17.80 17.81 17.63 17.63 800 +0.24(+1.38%)
Mar 21, 2013 17.37 17.39 17.36 17.39 1,300 +0.35(+2.05%)
Mar 20, 2013 16.94 17.04 16.94 17.04 1,000 +0.64(+3.90%)
Mar 18, 2013 16.40 16.40 16.40 0 -0.49(-2.90%)
Mar 08, 2013 16.89 16.89 16.89 0 +0.17(+1.02%)
Mar 05, 2013 16.72 16.72 16.72 0 +0.36(+2.20%)
Mar 04, 2013 16.23 16.36 16.23 16.36 7,206 +0.21(+1.30%)
Feb 28, 2013 16.15 16.15 16.15 0 +0.58(+3.73%)
Feb 27, 2013 15.55 15.60 15.38 15.57 5,332 -0.15(-0.95%)
Feb 26, 2013 15.69 15.72 15.60 15.72 16,007 -0.33(-2.06%)
Feb 22, 2013 16.20 16.20 16.05 16.05 23,796 -0.61(-3.66%)
Feb 21, 2013 16.74 16.74 16.65 16.66 2,200 -0.77(-4.42%)
Feb 20, 2013 17.57 17.57 17.43 17.43 1,600 -0.10(-0.57%)
Feb 11, 2013 17.53 17.53 17.53 0 +0.00(+0.00%)
Feb 08, 2013 17.49 17.59 17.49 17.53 2,695 +0.48(+2.82%)
Feb 07, 2013 17.13 17.13 17.05 17.05 600 -0.04(-0.23%)
Feb 06, 2013 17.09 17.09 17.09 17.09 400 -0.30(-1.73%)
Feb 04, 2013 17.39 17.39 17.39 17.39 100 +0.41(+2.41%)
Feb 01, 2013 17.09 17.09 16.93 16.98 7,687 -0.22(-1.28%)
Jan 30, 2013 17.20 17.20 17.20 0 -0.31(-1.77%)
Jan 29, 2013 17.51 17.51 17.51 17.51 100 +0.13(+0.75%)
Jan 28, 2013 17.38 17.45 17.37 17.38 2,911 -1.06(-5.75%)
Jan 24, 2013 18.44 18.44 18.44 0 -0.43(-2.28%)
Jan 23, 2013 18.87 18.87 18.87 18.87 863 +0.47(+2.55%)
Jan 17, 2013 18.40 18.40 18.40 0 +0.33(+1.83%)
Jan 15, 2013 18.07 18.07 18.07 0 -0.52(-2.80%)
Jan 14, 2013 18.58 18.59 18.58 18.59 1,800 +0.32(+1.75%)
Jan 12, 2013 18.15 18.27 18.15 18.27 300 +0.00(+0.00%)
Jan 11, 2013 18.15 18.27 18.15 18.27 300 +1.18(+6.90%)
Jan 07, 2013 17.09 17.09 17.09 0 +0.25(+1.48%)
Jan 03, 2013 16.84 16.84 16.84 16.84 0 -0.41(-2.37%)
Jan 02, 2013 17.25 17.25 17.25 17.25 755 +0.06(+0.34%)
Dec 31, 2012 16.76 17.19 16.76 17.19 1,409 +0.54(+3.24%)
Dec 28, 2012 16.65 16.65 16.65 16.65 175 +0.04(+0.24%)
Dec 27, 2012 16.51 16.62 16.51 16.61 1,207 -0.11(-0.66%)
Dec 26, 2012 16.73 16.73 16.72 16.72 1,700 -0.01(-0.06%)
Dec 24, 2012 16.73 16.73 16.73 16.73 107 +0.17(+1.03%)
Dec 21, 2012 16.51 16.56 16.51 16.56 2,511 +0.04(+0.24%)
Dec 20, 2012 16.42 16.52 16.42 16.52 200 +0.39(+2.42%)
Dec 19, 2012 16.13 16.13 16.13 16.13 600 +0.26(+1.64%)
Dec 18, 2012 15.70 15.87 15.70 15.87 647 -0.46(-2.82%)
Dec 17, 2012 16.33 16.33 16.33 16.33 2,000 +0.63(+4.01%)
Dec 14, 2012 15.77 15.80 15.64 15.70 1,672 +0.24(+1.55%)
Dec 12, 2012 15.46 15.46 15.46 0 -6.78(-30.49%)
Dec 12, 2012 22.35 22.35 22.20 22.24 2,500 +0.04(+0.18%)
Dec 11, 2012 22.18 22.25 22.05 22.20 4,600 +0.15(+0.68%)
Dec 10, 2012 22.05 22.05 21.97 22.05 800 +8.63(+64.31%)
Dec 04, 2012 13.42 13.52 13.42 13.42 3,207 +0.02(+0.15%)
Nov 30, 2012 13.26 13.40 13.26 13.40 3,519 +0.39(+3.00%)
Nov 29, 2012 13.01 13.01 13.01 13.01 1,000 -0.13(-0.99%)
Nov 27, 2012 13.14 13.14 13.14 0 -0.19(-1.43%)
Nov 20, 2012 13.33 13.33 13.33 0 -0.13(-0.97%)
Nov 19, 2012 13.44 13.46 13.44 13.46 200 +0.42(+3.22%)
Nov 14, 2012 13.04 13.04 13.04 0 -0.32(-2.40%)
Nov 13, 2012 13.36 13.36 13.36 13.36 194 -0.08(-0.60%)
Nov 09, 2012 13.44 13.44 13.44 13.44 0 +0.08(+0.60%)
Nov 07, 2012 13.36 13.36 13.36 0 -0.77(-5.45%)
Nov 05, 2012 14.13 14.13 14.13 0 -0.04(-0.28%)
Nov 02, 2012 14.17 14.17 14.17 14.17 200 +0.13(+0.92%)
Oct 31, 2012 14.04 14.04 14.04 0 +0.15(+1.09%)
Oct 26, 2012 13.89 13.89 13.89 0 +0.14(+1.02%)
Oct 24, 2012 13.75 13.75 13.75 0 +0.56(+4.25%)
Oct 19, 2012 13.19 13.19 13.19 0 -0.02(-0.15%)
Oct 17, 2012 13.21 13.21 13.21 13.21 0 -0.18(-1.34%)
Oct 16, 2012 13.39 13.39 13.39 13.39 200 +0.10(+0.75%)
Oct 12, 2012 13.29 13.29 13.29 0 +0.21(+1.61%)
Oct 10, 2012 13.08 13.08 13.08 0 +0.00(+0.00%)
Oct 09, 2012 13.08 13.08 13.08 13.08 200 -0.15(-1.13%)
Oct 06, 2012 13.23 13.23 13.23 0 +0.00(+0.00%)
Oct 05, 2012 13.23 13.23 13.23 13.23 200 +0.00(+0.00%)
Oct 04, 2012 12.93 13.23 12.93 13.23 2,518 +0.53(+4.17%)
Oct 03, 2012 12.70 12.70 12.70 12.70 324 -0.01(-0.08%)
Oct 01, 2012 12.71 12.71 12.71 12.71 0 +0.30(+2.42%)
Sep 28, 2012 12.41 12.41 12.41 12.41 650 -0.17(-1.35%)
Sep 27, 2012 12.49 12.58 12.49 12.58 2,051 +0.27(+2.19%)
Sep 26, 2012 12.31 12.31 12.31 12.31 1,279 -0.32(-2.53%)
Sep 25, 2012 12.63 12.63 12.63 12.63 715 +0.03(+0.24%)
Sep 21, 2012 12.60 12.60 12.60 0 +0.32(+2.61%)
Sep 19, 2012 12.28 12.28 12.28 0 +0.59(+5.05%)
Sep 17, 2012 11.69 11.69 11.69 0 +0.00(+0.00%)
Sep 14, 2012 11.69 11.69 11.69 11.69 200 -0.17(-1.43%)
Sep 13, 2012 11.86 11.86 11.86 11.86 500 +0.02(+0.17%)
Sep 12, 2012 11.78 11.84 11.77 11.84 5,506 -0.21(-1.74%)
Sep 07, 2012 12.05 12.05 12.05 0 +0.38(+3.26%)
Sep 06, 2012 11.67 11.67 11.67 11.67 155 +0.13(+1.13%)
Sep 05, 2012 11.50 11.54 11.50 11.54 200 -0.12(-1.03%)
Sep 04, 2012 11.66 11.66 11.66 11.66 200 -0.29(-2.43%)
Aug 30, 2012 11.95 11.95 11.95 11.95 0 -0.38(-3.08%)
Aug 28, 2012 12.33 12.33 12.33 0 -0.77(-5.88%)
Aug 23, 2012 13.10 13.10 13.10 0 -0.39(-2.89%)
Aug 17, 2012 13.49 13.49 13.49 0 +0.13(+0.97%)
Aug 13, 2012 13.36 13.36 13.36 0 +0.01(+0.07%)
Aug 08, 2012 13.35 13.35 13.35 13.35 0 -0.60(-4.30%)
Aug 07, 2012 13.95 13.95 13.95 13.95 1,900 +0.00(+0.00%)
Aug 06, 2012 13.95 13.95 13.95 13.95 5,000 +0.05(+0.36%)
Aug 02, 2012 13.90 13.90 13.90 0 -0.25(-1.77%)
Aug 01, 2012 14.15 14.15 14.15 14.15 4,000 -0.05(-0.35%)
Jul 31, 2012 13.96 14.30 13.96 14.20 101,458 -0.40(-2.74%)
Jul 27, 2012 14.60 14.60 14.60 0 +1.39(+10.52%)
Jul 24, 2012 13.21 13.21 13.21 0 +0.08(+0.61%)
Jul 23, 2012 13.09 13.13 13.09 13.13 290 -0.35(-2.60%)
Jul 20, 2012 13.49 13.49 13.48 13.48 380 +0.29(+2.20%)
Jul 17, 2012 13.19 13.19 13.19 0 -0.06(-0.45%)
Jul 16, 2012 13.25 13.25 13.25 13.25 948 +0.23(+1.77%)
Jul 14, 2012 13.02 13.02 13.02 13.02 200 +0.00(+0.00%)
Jul 13, 2012 13.02 13.02 13.02 13.02 200 +0.74(+6.03%)
Jul 06, 2012 12.28 12.28 12.28 0 +0.02(+0.16%)
Jul 02, 2012 12.26 12.26 12.26 0 +0.56(+4.79%)
Jun 29, 2012 11.65 11.70 11.65 11.70 1,750 +0.21(+1.83%)
Jun 28, 2012 11.68 11.68 11.40 11.49 6,265 -0.30(-2.54%)
Jun 27, 2012 11.83 11.83 11.67 11.79 9,990 +0.00(+0.00%)
Jun 26, 2012 11.84 11.84 11.79 11.79 3,800 +0.01(+0.08%)
Jun 25, 2012 11.88 11.89 11.78 11.78 2,400 +0.17(+1.46%)
Jun 22, 2012 11.75 11.75 11.61 11.61 1,100 +0.14(+1.22%)
Jun 21, 2012 11.86 11.86 11.46 11.47 1,710 +0.02(+0.17%)
Jun 20, 2012 11.73 11.73 11.45 11.45 2,889 +0.00(+0.00%)
Jun 19, 2012 11.60 11.60 11.45 11.45 2,800 +0.10(+0.88%)
Jun 18, 2012 11.45 11.45 11.35 11.35 400 -0.06(-0.53%)
Jun 15, 2012 11.45 11.45 11.41 11.41 1,770 +0.19(+1.69%)
Jun 14, 2012 11.32 11.32 11.22 11.22 1,770 -0.99(-8.11%)
Jun 13, 2012 11.99 12.21 11.89 12.21 800 -0.30(-2.40%)
Jun 11, 2012 12.51 12.51 12.51 0 -0.05(-0.40%)
Jun 07, 2012 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jun 01, 2012 12.56 12.56 12.56 0 +0.50(+4.15%)
May 31, 2012 12.06 12.06 12.06 12.06 3,000 -0.44(-3.52%)
May 30, 2012 12.55 12.55 12.50 12.50 355 -0.20(-1.57%)
May 29, 2012 12.70 12.70 12.70 12.70 545 +0.48(+3.93%)
May 25, 2012 12.27 12.27 12.22 12.22 3,924 +0.35(+2.95%)
May 24, 2012 12.04 12.04 11.87 11.87 3,700 -0.43(-3.50%)
May 23, 2012 12.50 12.50 12.30 12.30 600 -0.49(-3.83%)
May 21, 2012 12.79 12.79 12.79 0 -0.11(-0.86%)
May 18, 2012 12.90 12.90 12.90 12.90 100 -0.42(-3.15%)
May 17, 2012 13.32 13.32 13.32 13.32 400 -0.05(-0.37%)
May 15, 2012 13.37 13.37 13.37 0 -0.73(-5.18%)
May 14, 2012 14.10 14.10 14.10 14.10 410 -0.09(-0.63%)
May 10, 2012 14.19 14.19 14.19 0 -0.70(-4.70%)
May 08, 2012 14.89 14.89 14.89 0 +0.18(+1.22%)
May 07, 2012 14.71 14.71 14.71 14.71 3,007 -0.09(-0.61%)
May 04, 2012 14.80 14.80 14.80 14.80 300 +0.30(+2.07%)
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.