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 (%)
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%)
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.