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, 2014 11.29 11.29 11.29 11.29 0 +0.29(+2.64%)
Apr 25, 2014 11.00 11.00 11.00 0 -0.03(-0.27%)
Apr 24, 2014 11.02 11.03 11.02 11.03 1,200 +0.06(+0.54%)
Apr 23, 2014 10.97 10.97 10.97 10.97 300 -1.05(-8.73%)
Apr 11, 2014 12.02 12.02 12.02 0 -0.31(-2.51%)
Apr 09, 2014 12.33 12.33 12.33 0 +0.33(+2.75%)
Apr 08, 2014 12.09 12.09 12.00 12.00 400 +0.01(+0.08%)
Apr 03, 2014 11.99 11.99 11.99 110 +0.23(+1.96%)
Apr 02, 2014 11.76 11.76 11.76 11.76 475 -0.08(-0.68%)
Apr 01, 2014 11.90 12.00 11.84 11.84 2,026 -0.12(-1.00%)
Mar 31, 2014 11.96 11.96 11.96 11.96 8,500 +0.01(+0.08%)
Mar 28, 2014 11.95 11.95 11.95 11.95 0 -0.05(-0.42%)
Mar 27, 2014 12.01 12.01 12.00 12.00 600 -0.01(-0.08%)
Mar 26, 2014 12.03 12.03 12.01 12.01 5,050 -0.27(-2.20%)
Mar 25, 2014 12.32 12.32 12.28 12.28 2,898 +0.02(+0.16%)
Mar 21, 2014 12.26 12.26 12.26 95 +0.22(+1.82%)
Mar 20, 2014 12.04 12.04 12.04 12.04 300 -0.13(-1.06%)
Mar 13, 2014 12.17 12.17 12.17 12.17 0 -0.06(-0.49%)
Mar 12, 2014 12.40 12.40 12.23 12.23 1,500 -0.85(-6.50%)
Mar 03, 2014 13.08 13.08 13.08 0 -0.01(-0.11%)
Feb 27, 2014 13.09 13.09 13.09 13.09 0 +0.04(+0.34%)
Feb 25, 2014 13.05 13.05 13.05 13.05 45 -0.42(-3.12%)
Feb 24, 2014 13.37 13.47 13.37 13.47 1,000 +0.26(+1.97%)
Feb 21, 2014 13.21 13.21 13.21 13.21 0 -0.02(-0.16%)
Feb 20, 2014 13.23 13.23 13.23 13.23 193 -0.27(-1.99%)
Feb 19, 2014 13.55 13.55 13.50 13.50 29,798 -0.12(-0.87%)
Feb 18, 2014 13.66 13.66 13.62 13.62 4,000 +0.21(+1.55%)
Feb 12, 2014 13.41 13.41 13.41 0 +0.27(+2.05%)
Feb 11, 2014 13.14 13.14 13.14 13.14 100 +0.04(+0.31%)
Feb 07, 2014 13.10 13.10 13.10 3 +0.40(+3.15%)
Feb 05, 2014 12.70 12.70 12.70 0 -0.05(-0.39%)
Feb 03, 2014 12.75 12.75 12.75 17 -0.18(-1.39%)
Jan 31, 2014 12.89 12.94 12.83 12.93 0 -0.01(-0.08%)
Jan 30, 2014 12.94 12.94 12.94 12.94 130 -0.06(-0.46%)
Jan 27, 2014 13.00 13.00 13.00 13.00 129 +0.00(+0.00%)
Jan 24, 2014 13.02 13.02 13.00 13.00 0 -0.18(-1.37%)
Jan 23, 2014 13.22 13.22 13.18 13.18 450 -0.18(-1.35%)
Jan 22, 2014 13.36 13.53 13.36 13.36 3,965 +0.19(+1.42%)
Jan 21, 2014 13.17 13.17 13.17 13.17 300 -0.03(-0.20%)
Jan 17, 2014 13.20 13.20 13.20 0 -0.01(-0.09%)
Jan 16, 2014 13.22 13.22 13.21 13.21 1,243 -0.46(-3.36%)
Jan 15, 2014 13.40 13.67 13.67 13.67 4,645 +0.27(+2.01%)
Jan 14, 2014 13.40 13.40 13.40 13.40 1,197 +0.03(+0.22%)
Jan 13, 2014 13.53 13.53 13.37 13.37 2,920 -0.14(-1.04%)
Jan 09, 2014 13.51 13.51 13.51 13.51 0 -0.08(-0.59%)
Jan 08, 2014 13.60 13.60 13.59 13.59 781 +0.01(+0.07%)
Jan 07, 2014 13.60 13.67 13.58 13.58 2,489 -0.07(-0.54%)
Jan 06, 2014 13.75 13.75 13.65 13.65 760 -0.31(-2.20%)
Jan 03, 2014 14.20 14.20 13.96 13.96 2,522 -0.45(-3.12%)
Jan 02, 2014 14.56 14.56 14.40 14.41 10,340 -0.40(-2.70%)
Dec 31, 2013 14.81 14.81 14.81 0 +0.21(+1.42%)
Dec 30, 2013 14.60 14.60 14.60 14.60 100 +0.01(+0.03%)
Dec 26, 2013 14.60 14.60 14.60 90 +0.30(+2.08%)
Dec 23, 2013 14.30 14.30 14.30 75 +0.22(+1.56%)
Dec 19, 2013 14.08 14.08 14.08 14.08 0 -0.36(-2.47%)
Dec 18, 2013 14.47 14.47 14.41 14.44 1,050 +0.18(+1.23%)
Dec 17, 2013 14.27 14.27 14.26 14.26 5,000 -0.53(-3.58%)
Dec 12, 2013 14.79 14.79 14.79 0 -0.40(-2.61%)
Dec 09, 2013 15.19 15.19 15.19 15.19 0 -0.49(-3.15%)
Dec 05, 2013 15.68 15.68 15.68 15.68 2,000 +0.43(+2.82%)
Dec 04, 2013 15.25 15.25 15.25 15.25 2,286 -0.24(-1.55%)
Dec 03, 2013 15.32 15.52 15.29 15.49 2,810 -0.43(-2.69%)
Dec 02, 2013 15.99 15.99 15.92 15.92 1,250 +0.17(+1.07%)
Nov 27, 2013 15.75 15.75 15.75 0 -0.03(-0.19%)
Nov 26, 2013 15.78 15.78 15.78 15.78 100 +0.09(+0.57%)
Nov 25, 2013 15.71 15.80 15.60 15.69 26,528 -0.22(-1.38%)
Nov 22, 2013 15.91 15.91 15.84 15.91 7,422 +0.09(+0.57%)
Nov 21, 2013 15.20 15.82 15.20 15.82 8,426 +1.61(+11.33%)
Nov 20, 2013 14.23 14.26 14.21 14.21 5,413 +0.41(+2.97%)
Nov 19, 2013 13.66 13.87 13.66 13.80 7,219 +0.36(+2.68%)
Nov 15, 2013 13.44 13.44 13.44 0 +0.29(+2.21%)
Nov 14, 2013 13.12 13.15 13.12 13.15 3,758 +0.03(+0.23%)
Nov 12, 2013 13.12 13.12 13.12 13.12 488 +0.00(+0.00%)
Nov 11, 2013 13.12 13.12 13.12 13.12 200 +0.00(+0.00%)
Nov 08, 2013 13.14 13.14 13.12 13.12 5,894 -0.77(-5.54%)
Nov 06, 2013 13.89 13.89 13.89 0 +0.05(+0.36%)
Oct 30, 2013 13.84 13.84 13.84 0 -0.07(-0.50%)
Oct 29, 2013 13.91 13.94 13.90 13.91 5,590 +0.01(+0.07%)
Oct 25, 2013 13.90 13.90 13.90 0 -0.16(-1.14%)
Oct 24, 2013 14.06 14.06 14.06 14.06 100 +0.20(+1.44%)
Oct 23, 2013 13.86 13.86 13.86 13.86 100 -0.52(-3.62%)
Oct 22, 2013 14.38 14.38 14.38 14.38 2,438 +0.23(+1.63%)
Oct 21, 2013 14.15 14.15 14.15 14.15 619 -0.06(-0.42%)
Oct 18, 2013 14.20 14.21 14.20 14.21 1,000 +0.14(+1.00%)
Oct 16, 2013 14.07 14.07 14.07 0 +0.25(+1.81%)
Oct 15, 2013 13.82 13.82 13.82 13.82 213 -0.06(-0.43%)
Oct 14, 2013 13.99 13.99 13.88 13.88 645 +0.33(+2.44%)
Oct 03, 2013 13.55 13.55 13.55 0 +0.05(+0.37%)
Oct 01, 2013 13.50 13.50 13.50 0 -0.30(-2.17%)
Sep 27, 2013 13.80 13.80 13.80 13.80 240 -0.44(-3.09%)
Sep 25, 2013 14.24 14.24 14.24 0 -0.01(-0.07%)
Sep 23, 2013 14.25 14.25 14.25 0 -0.37(-2.53%)
Sep 20, 2013 14.58 14.62 14.58 14.62 929 -0.06(-0.41%)
Sep 17, 2013 14.68 14.68 14.68 0 +0.28(+1.94%)
Sep 12, 2013 14.40 14.40 14.40 14.40 0 -0.15(-1.03%)
Sep 10, 2013 14.55 14.55 14.55 0 +1.65(+12.79%)
Sep 03, 2013 12.90 12.90 12.90 0 +0.28(+2.22%)
Aug 30, 2013 12.62 12.62 12.62 12.62 100 -0.54(-4.10%)
Aug 26, 2013 13.16 13.16 13.16 0 +0.08(+0.61%)
Aug 23, 2013 13.08 13.08 13.08 13.08 100 -0.12(-0.91%)
Aug 20, 2013 13.20 13.20 13.20 0 -0.15(-1.12%)
Aug 19, 2013 13.57 13.57 13.35 13.35 13,800 -0.21(-1.55%)
Aug 15, 2013 13.56 13.56 13.56 0 +0.15(+1.12%)
Aug 13, 2013 13.41 13.41 13.41 13.41 0 +0.38(+2.92%)
Aug 09, 2013 13.03 13.03 13.03 0 +0.04(+0.31%)
Aug 08, 2013 12.99 12.99 12.99 12.99 300 -0.18(-1.37%)
Aug 07, 2013 13.17 13.17 13.17 13.17 400 -0.24(-1.79%)
Aug 05, 2013 13.41 13.41 13.41 0 -0.21(-1.54%)
Aug 02, 2013 13.62 13.62 13.62 13.62 100 -0.20(-1.45%)
Aug 01, 2013 13.82 13.82 13.82 13.82 100 +0.29(+2.14%)
Jul 30, 2013 13.53 13.53 13.53 0 -0.06(-0.44%)
Jul 29, 2013 13.59 13.59 13.59 13.59 100 -0.30(-2.16%)
Jul 26, 2013 13.89 13.89 13.89 13.89 700 +0.01(+0.07%)
Jul 25, 2013 13.88 13.88 13.88 13.88 641 -0.18(-1.28%)
Jul 24, 2013 14.28 14.28 14.06 14.06 1,041 +0.43(+3.15%)
Jul 22, 2013 13.63 13.63 13.63 13.63 0 -0.22(-1.59%)
Jul 19, 2013 13.87 13.89 13.85 13.85 600 +0.13(+0.95%)
Jul 18, 2013 13.79 13.79 13.72 13.72 24,046 -0.20(-1.44%)
Jul 16, 2013 13.92 13.92 13.92 13.92 0 -0.08(-0.57%)
Jul 15, 2013 14.00 14.00 14.00 14.00 18,742 +0.14(+1.01%)
Jul 12, 2013 13.89 13.89 13.85 13.86 2,540 -0.17(-1.21%)
Jul 11, 2013 13.99 14.03 13.99 14.03 1,100 +0.77(+5.81%)
Jul 10, 2013 13.26 13.26 13.26 13.26 655 -0.04(-0.30%)
Jul 09, 2013 13.30 13.30 13.29 13.30 2,160 -0.61(-4.39%)
Jul 02, 2013 13.91 13.91 13.91 13.91 0 -0.46(-3.20%)
Jun 28, 2013 14.37 14.37 14.37 0 +0.44(+3.16%)
Jun 27, 2013 13.93 13.93 13.93 13.93 150 +0.64(+4.82%)
Jun 25, 2013 13.29 13.29 13.29 13.29 0 -0.33(-2.42%)
Jun 24, 2013 13.87 13.63 13.62 13.62 400 -0.25(-1.80%)
Jun 21, 2013 13.94 13.94 13.87 13.87 800 -0.33(-2.32%)
Jun 19, 2013 14.20 14.20 14.20 14.20 0 -0.34(-2.34%)
Jun 14, 2013 14.54 14.54 14.54 410 -0.29(-1.96%)
Jun 13, 2013 14.63 14.83 14.63 14.83 2,600 +0.04(+0.27%)
Jun 12, 2013 14.81 14.81 14.79 14.79 300 +0.19(+1.30%)
Jun 10, 2013 14.60 14.60 14.60 14.60 0 -0.93(-5.99%)
Jun 06, 2013 15.53 15.53 15.53 0 -0.41(-2.57%)
Jun 05, 2013 15.94 15.94 15.94 15.94 100 -1.06(-6.24%)
Jun 04, 2013 17.08 17.08 16.94 17.00 2,000 -0.15(-0.87%)
May 28, 2013 17.15 17.15 17.15 0 -0.06(-0.35%)
May 23, 2013 17.21 17.21 17.21 17.21 0 -0.66(-3.69%)
May 21, 2013 17.87 17.87 17.87 0 -0.13(-0.72%)
May 20, 2013 17.91 18.00 17.91 18.00 535 +0.90(+5.26%)
May 16, 2013 17.10 17.10 17.10 17.10 0 -0.09(-0.52%)
May 15, 2013 17.17 17.19 17.17 17.19 200 -0.41(-2.33%)
May 13, 2013 17.59 17.60 17.59 17.60 3,000 +0.14(+0.80%)
May 09, 2013 17.46 17.46 17.46 210 -0.04(-0.23%)
May 08, 2013 17.46 17.50 17.36 17.50 1,359 +0.38(+2.22%)
May 03, 2013 17.12 17.12 17.12 0 +0.77(+4.71%)
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.