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

Air China Ltd ADR (OP: AIRYY )

10.70 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 14, 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 (%)
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%)
May 01, 2009 9.300 9.300 9.300 9.300 1,000 +0.05(+0.54%)
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%)
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.