Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| 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.
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.
