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

Anta Sports Prod ADR (OP: ANPDY )

283.42 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 28, 2017 71.16 71.16 71.00 71.16 1,219 +0.51(+0.72%)
Apr 27, 2017 70.65 70.65 70.65 70.65 458 -2.02(-2.78%)
Apr 26, 2017 72.67 72.67 72.67 72.67 312 -0.94(-1.28%)
Apr 25, 2017 73.61 73.61 73.61 73.61 462 +1.93(+2.69%)
Apr 24, 2017 72.36 72.36 71.68 71.68 519 -1.13(-1.55%)
Apr 21, 2017 73.00 73.00 72.81 72.81 974 +0.48(+0.66%)
Apr 20, 2017 72.33 72.33 72.33 72.33 607 -0.25(-0.34%)
Apr 19, 2017 72.58 72.58 72.58 72.58 481 +0.31(+0.43%)
Apr 18, 2017 72.27 72.27 72.27 72.27 731 +0.48(+0.67%)
Apr 17, 2017 71.79 71.79 71.79 71.79 1,420 +0.13(+0.18%)
Apr 13, 2017 71.66 71.66 71.66 71.66 369 +2.27(+3.27%)
Apr 11, 2017 69.39 69.39 69.39 304 +0.04(+0.06%)
Apr 10, 2017 69.35 69.35 69.35 69.35 412 -1.32(-1.87%)
Apr 07, 2017 70.60 70.67 70.59 70.67 1,350 -0.55(-0.77%)
Apr 06, 2017 71.79 71.79 71.22 71.22 529 -2.11(-2.88%)
Apr 05, 2017 73.33 73.33 73.33 73.33 408 +3.13(+4.46%)
Mar 31, 2017 70.20 70.20 70.20 384 +1.00(+1.45%)
Mar 30, 2017 69.20 69.20 69.20 69.20 328 -0.91(-1.30%)
Mar 29, 2017 70.04 70.11 70.04 70.11 783 +0.36(+0.52%)
Mar 28, 2017 69.75 69.75 69.75 69.75 427 +1.21(+1.77%)
Mar 24, 2017 68.54 68.54 68.54 339 -2.67(-3.75%)
Mar 23, 2017 71.21 71.21 71.21 71.21 463 +0.60(+0.85%)
Mar 22, 2017 70.36 70.61 70.36 70.61 1,772 -7.24(-9.30%)
Mar 17, 2017 77.85 77.85 77.85 345 -1.11(-1.41%)
Mar 16, 2017 78.94 78.96 78.75 78.96 797 +0.01(+0.01%)
Mar 14, 2017 78.95 78.95 78.95 223 -0.30(-0.38%)
Mar 13, 2017 79.25 79.25 79.25 79.25 498 +2.65(+3.46%)
Mar 10, 2017 76.50 76.60 76.50 76.60 887 -1.48(-1.90%)
Mar 09, 2017 78.08 78.08 78.08 78.08 364 +0.33(+0.42%)
Mar 07, 2017 77.75 77.75 77.75 431 +1.46(+1.91%)
Mar 03, 2017 76.29 76.29 76.29 381 +0.18(+0.24%)
Mar 02, 2017 76.11 76.11 76.11 76.11 427 -0.88(-1.14%)
Mar 01, 2017 76.75 76.99 76.75 76.99 785 +0.99(+1.30%)
Feb 28, 2017 76.00 76.00 76.00 76.00 392 +1.25(+1.67%)
Feb 27, 2017 74.70 74.75 74.70 74.75 5,031 -0.78(-1.03%)
Feb 24, 2017 75.00 75.75 75.00 75.53 2,674 -0.25(-0.33%)
Feb 23, 2017 75.75 76.05 75.75 75.78 3,345 -2.72(-3.46%)
Feb 22, 2017 78.50 78.50 78.45 78.50 1,809 +0.16(+0.20%)
Feb 21, 2017 78.13 78.34 78.13 78.34 1,117 -3.16(-3.88%)
Feb 17, 2017 81.50 81.50 81.50 0 +0.05(+0.06%)
Feb 16, 2017 81.45 81.45 81.45 81.45 728 +0.45(+0.56%)
Feb 15, 2017 81.00 81.00 81.00 81.00 412 +2.89(+3.70%)
Feb 10, 2017 78.11 78.11 78.11 273 +0.11(+0.14%)
Feb 09, 2017 78.00 78.00 78.00 78.00 381 -1.85(-2.32%)
Feb 08, 2017 79.85 79.85 79.85 79.85 405 -0.30(-0.37%)
Feb 03, 2017 80.15 80.15 80.15 300 -1.10(-1.35%)
Feb 02, 2017 81.00 81.25 81.00 81.25 904 +0.50(+0.62%)
Jan 31, 2017 80.75 80.75 80.75 239 -0.13(-0.16%)
Jan 30, 2017 80.65 80.65 80.88 579 +0.23(+0.29%)
Jan 27, 2017 80.65 80.65 80.65 579 -0.95(-1.16%)
Jan 26, 2017 80.50 81.60 80.50 81.60 1,046 -0.49(-0.60%)
Jan 25, 2017 81.65 82.09 81.65 82.09 1,349 +3.84(+4.91%)
Jan 24, 2017 77.75 78.25 77.75 78.25 2,192 +2.75(+3.64%)
Jan 23, 2017 75.50 75.50 75.50 75.50 911 -1.25(-1.63%)
Jan 20, 2017 76.50 76.75 76.50 76.75 3,951 -0.75(-0.97%)
Jan 19, 2017 77.50 77.50 77.50 77.50 5,452 +0.00(+0.00%)
Jan 18, 2017 76.62 77.50 76.62 77.50 9,273 +4.22(+5.76%)
Jan 17, 2017 74.95 74.95 73.28 73.28 18,816 -2.52(-3.32%)
Jan 13, 2017 75.80 75.80 75.80 0 +2.80(+3.84%)
Jan 12, 2017 73.06 73.06 72.50 73.00 12,456 -1.23(-1.65%)
Jan 11, 2017 74.23 74.23 74.23 74.23 7,673 +0.23(+0.31%)
Jan 10, 2017 75.13 75.13 74.00 74.00 12,617 -0.75(-1.00%)
Jan 09, 2017 73.70 74.75 73.55 74.75 18,417 -1.47(-1.94%)
Jan 06, 2017 75.50 76.70 75.50 76.22 4,432 -0.28(-0.36%)
Jan 05, 2017 76.50 76.50 76.50 76.50 17,978 +2.20(+2.96%)
Jan 04, 2017 74.30 74.30 74.30 74.30 5,568 -0.08(-0.11%)
Jan 03, 2017 74.38 74.38 74.38 74.38 3,200 +0.38(+0.51%)
Dec 30, 2016 74.01 74.01 74.01 0 +0.80(+1.09%)
Dec 29, 2016 73.21 73.21 73.21 73.21 5,781 +0.60(+0.82%)
Dec 28, 2016 72.61 72.61 72.61 72.61 4,978 +0.57(+0.79%)
Dec 23, 2016 72.04 72.04 72.04 35 +0.33(+0.46%)
Dec 22, 2016 71.71 71.71 71.71 71.71 3,574 -1.34(-1.84%)
Dec 21, 2016 73.06 73.06 73.06 73.06 5,464 +0.51(+0.71%)
Dec 20, 2016 72.55 72.55 72.55 72.55 6,720 +5.91(+8.86%)
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.