Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2014 | 12.15 | 12.15 | 12.15 | 8 | -0.34(-2.72%) | |
| Jul 29, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 1,083 | +0.35(+2.90%) |
| Jul 25, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 153 | -0.05(-0.43%) |
| Jul 23, 2014 | 12.20 | 12.20 | 12.19 | 12.19 | 5,420 | +0.14(+1.16%) |
| Jul 22, 2014 | 11.98 | 12.05 | 11.98 | 12.05 | 260 | +0.26(+2.21%) |
| Jul 21, 2014 | 11.99 | 11.99 | 11.79 | 11.79 | 700 | -0.14(-1.17%) |
| Jul 18, 2014 | 11.89 | 11.93 | 11.89 | 11.93 | 600 | +0.13(+1.10%) |
| Jul 17, 2014 | 11.80 | 11.94 | 11.80 | 11.80 | 6,670 | -0.13(-1.13%) |
| Jul 15, 2014 | 11.94 | 11.94 | 11.94 | 27 | -0.04(-0.38%) | |
| Jul 14, 2014 | 12.14 | 12.14 | 11.98 | 11.98 | 680 | +0.04(+0.34%) |
| Jul 11, 2014 | 11.94 | 11.94 | 11.94 | 11.94 | 280 | +0.19(+1.62%) |
| Jul 10, 2014 | 11.67 | 11.78 | 11.67 | 11.75 | 1,690 | -0.05(-0.42%) |
| Jul 07, 2014 | 11.80 | 11.80 | 11.80 | 0 | +0.04(+0.34%) | |
| Jul 03, 2014 | 11.76 | 11.76 | 11.76 | 0 | +0.02(+0.17%) | |
| Jul 02, 2014 | 11.76 | 11.76 | 11.74 | 11.74 | 415 | +0.05(+0.43%) |
| Jul 01, 2014 | 11.85 | 11.86 | 11.69 | 11.69 | 1,451 | -0.15(-1.27%) |
| Jun 30, 2014 | 11.59 | 11.84 | 11.59 | 11.84 | 1,306 | +0.34(+2.96%) |
| Jun 27, 2014 | 11.50 | 11.50 | 11.50 | 11.50 | 178 | +0.01(+0.09%) |
| Jun 26, 2014 | 11.47 | 11.49 | 11.47 | 11.49 | 3,786 | +0.11(+0.97%) |
| Jun 25, 2014 | 11.38 | 11.38 | 11.38 | 11.38 | 585 | -0.08(-0.70%) |
| Jun 24, 2014 | 11.46 | 11.46 | 11.46 | 11.46 | 100 | -0.57(-4.75%) |
| Jun 17, 2014 | 12.03 | 12.03 | 12.03 | 0 | -0.13(-1.06%) | |
| Jun 16, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 200 | +0.17(+1.42%) |
| Jun 12, 2014 | 11.99 | 11.99 | 11.99 | 0 | +0.06(+0.50%) | |
| Jun 11, 2014 | 12.04 | 12.04 | 11.93 | 11.93 | 2,375 | +0.61(+5.39%) |
| May 27, 2014 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.03(+0.27%) |
| May 22, 2014 | 11.29 | 11.29 | 11.29 | 0 | -0.22(-1.91%) | |
| May 20, 2014 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.06(+0.52%) |
| May 16, 2014 | 11.45 | 11.45 | 11.45 | 0 | -0.27(-2.30%) | |
| May 15, 2014 | 11.62 | 11.72 | 11.62 | 11.72 | 903 | +0.31(+2.72%) |
| May 14, 2014 | 11.41 | 11.41 | 11.41 | 11.41 | 2,700 | +0.00(+0.00%) |
| May 12, 2014 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.18%) | |
| May 09, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 300 | -0.33(-2.81%) |
| May 08, 2014 | 11.72 | 11.72 | 11.72 | 11.72 | 100 | +0.19(+1.64%) |
| May 07, 2014 | 11.54 | 11.54 | 11.53 | 11.53 | 1,562 | +0.15(+1.32%) |
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.
