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

Anta Sports Prod ADR (OP: ANPDY )

279.24 +3.10 (+1.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 30, 2018 142.01 142.29 142.01 142.29 879 +3.49(+2.52%)
Apr 27, 2018 138.80 138.80 138.80 138.80 578 +1.00(+0.73%)
Apr 25, 2018 137.80 137.80 137.80 385 -0.90(-0.65%)
Apr 24, 2018 142.30 142.30 138.70 138.70 932 +2.20(+1.61%)
Apr 23, 2018 138.54 140.50 136.50 136.50 16,389 -5.75(-4.04%)
Apr 20, 2018 142.03 142.25 142.03 142.25 6,593 +2.65(+1.90%)
Apr 19, 2018 139.13 139.60 139.13 139.60 10,943 +0.10(+0.07%)
Apr 18, 2018 141.50 141.50 139.00 139.50 37,434 -2.45(-1.73%)
Apr 17, 2018 141.92 141.95 141.92 141.95 11,259 -1.01(-0.71%)
Apr 16, 2018 142.97 142.97 142.97 142.97 6,425 -0.78(-0.55%)
Apr 13, 2018 144.11 148.24 143.75 143.75 10,825 +5.22(+3.77%)
Apr 12, 2018 141.68 141.68 138.53 138.53 916 -5.05(-3.52%)
Apr 11, 2018 143.70 144.20 143.58 143.58 886 +15.20(+11.84%)
Apr 10, 2018 128.38 128.38 128.38 128.38 478 +2.38(+1.88%)
Apr 09, 2018 127.73 127.73 126.00 126.00 1,444 +2.66(+2.15%)
Apr 06, 2018 125.64 126.38 123.35 123.35 1,105 -4.68(-3.66%)
Apr 05, 2018 124.78 128.03 124.78 128.03 2,665 +2.28(+1.81%)
Apr 04, 2018 125.75 125.75 125.75 125.75 631 -1.13(-0.89%)
Apr 03, 2018 129.93 129.93 126.88 126.88 1,992 +3.89(+3.16%)
Apr 02, 2018 122.99 122.99 122.99 122.99 1,288 -5.84(-4.53%)
Mar 29, 2018 128.83 128.83 128.83 0 +5.08(+4.11%)
Mar 28, 2018 123.75 123.75 123.75 123.75 364 -1.05(-0.84%)
Mar 26, 2018 124.80 124.80 124.80 331 +0.40(+0.32%)
Mar 23, 2018 124.40 124.40 124.40 124.40 508 -0.45(-0.36%)
Mar 22, 2018 124.85 124.85 124.85 124.85 859 -1.00(-0.79%)
Mar 21, 2018 127.00 127.00 125.84 125.84 2,004 -3.50(-2.71%)
Mar 19, 2018 129.35 129.35 129.35 584 -3.38(-2.55%)
Mar 16, 2018 132.04 132.73 132.04 132.73 747 -1.52(-1.13%)
Mar 14, 2018 134.25 134.25 134.25 284 +0.88(+0.66%)
Mar 13, 2018 133.38 133.38 133.38 133.38 616 +0.72(+0.55%)
Mar 12, 2018 133.85 133.85 132.65 132.65 712 +0.74(+0.56%)
Mar 09, 2018 131.91 131.91 131.91 131.91 704 +1.16(+0.89%)
Mar 08, 2018 130.25 130.75 130.25 130.75 956 +1.64(+1.27%)
Mar 07, 2018 129.11 129.11 129.11 129.11 412 +2.86(+2.26%)
Mar 06, 2018 126.25 126.25 126.25 126.25 691 +1.00(+0.80%)
Mar 01, 2018 125.25 125.25 125.25 485 +2.00(+1.62%)
Feb 28, 2018 124.75 125.25 123.25 123.25 885 -3.25(-2.57%)
Feb 27, 2018 126.75 127.00 126.50 126.50 984 -4.63(-3.53%)
Feb 26, 2018 131.13 131.13 130.66 131.13 1,307 +2.38(+1.85%)
Feb 22, 2018 128.75 128.75 128.75 517 -0.48(-0.37%)
Feb 21, 2018 129.23 129.23 129.23 129.23 643 +5.17(+4.17%)
Feb 20, 2018 124.06 124.06 124.06 124.06 682 +3.31(+2.74%)
Feb 15, 2018 120.75 120.75 120.75 0 -0.46(-0.38%)
Feb 14, 2018 121.21 121.21 121.21 121.21 654 +7.53(+6.62%)
Feb 12, 2018 113.68 113.68 113.68 602 +0.58(+0.51%)
Feb 09, 2018 111.22 113.10 109.50 113.10 2,015 -1.30(-1.14%)
Feb 08, 2018 112.75 114.83 112.75 114.40 2,667 +1.65(+1.46%)
Feb 07, 2018 112.75 112.75 112.75 112.75 1,211 -8.76(-7.21%)
Feb 05, 2018 121.51 121.51 121.51 731 -3.32(-2.66%)
Feb 02, 2018 124.97 124.97 122.52 124.83 1,657 +2.88(+2.36%)
Feb 01, 2018 121.75 121.95 120.86 121.95 1,221 -0.75(-0.61%)
Jan 31, 2018 119.75 122.70 119.75 122.70 1,305 +1.95(+1.61%)
Jan 30, 2018 120.75 120.75 120.75 120.75 849 +1.03(+0.86%)
Jan 29, 2018 119.72 119.72 119.72 119.72 565 -2.28(-1.86%)
Jan 26, 2018 122.00 122.00 122.00 122.00 789 -1.75(-1.41%)
Jan 25, 2018 123.75 123.75 122.00 123.75 869 -2.00(-1.59%)
Jan 24, 2018 125.52 125.93 125.52 125.75 2,835 +0.59(+0.47%)
Jan 23, 2018 125.16 125.75 125.16 125.16 1,369 +0.91(+0.73%)
Jan 22, 2018 124.25 124.25 124.25 124.25 887 +1.75(+1.43%)
Jan 19, 2018 122.50 122.50 122.50 122.50 731 -0.25(-0.20%)
Jan 18, 2018 122.75 122.75 121.75 122.75 1,315 +0.59(+0.48%)
Jan 16, 2018 122.16 122.16 122.16 903 -0.84(-0.68%)
Jan 12, 2018 123.00 123.00 123.00 0 +1.25(+1.03%)
Jan 11, 2018 122.65 122.75 121.75 121.75 1,217 +1.25(+1.04%)
Jan 10, 2018 118.75 120.50 118.75 120.50 1,179 +4.75(+4.10%)
Jan 09, 2018 117.50 117.50 115.75 115.75 1,379 -0.62(-0.53%)
Jan 08, 2018 116.37 116.37 116.37 116.37 861 +1.28(+1.11%)
Jan 05, 2018 115.00 115.09 115.00 115.09 1,015 -0.41(-0.35%)
Jan 04, 2018 115.50 115.50 115.50 115.50 559 +0.38(+0.33%)
Jan 03, 2018 115.12 115.12 115.12 115.12 700 +1.62(+1.42%)
Jan 02, 2018 113.50 113.50 113.50 113.50 1,148 -0.75(-0.66%)
Dec 29, 2017 114.25 114.25 114.25 0 +0.25(+0.22%)
Dec 28, 2017 114.00 114.00 114.00 114.00 1,488 -0.09(-0.08%)
Dec 27, 2017 112.12 114.09 112.12 114.09 886 +6.14(+5.69%)
Dec 26, 2017 107.95 107.95 107.95 107.95 756 +0.45(+0.42%)
Dec 22, 2017 105.75 107.50 105.75 107.50 944 +3.24(+3.11%)
Dec 21, 2017 104.50 104.50 104.26 104.26 847 +1.72(+1.68%)
Dec 20, 2017 102.54 102.54 101.00 102.54 1,918 -1.46(-1.40%)
Dec 19, 2017 104.00 104.00 103.25 104.00 1,253 -0.75(-0.72%)
Dec 18, 2017 104.75 104.75 104.75 104.75 863 -3.00(-2.78%)
Dec 15, 2017 108.14 108.14 107.75 107.75 949 -1.00(-0.92%)
Dec 14, 2017 108.75 108.75 108.75 108.75 610 +0.25(+0.23%)
Dec 13, 2017 108.50 108.50 108.50 108.50 815 +0.42(+0.38%)
Dec 12, 2017 108.08 108.08 108.08 108.08 372 +1.33(+1.25%)
Dec 11, 2017 106.75 106.75 106.75 106.75 747 -0.50(-0.47%)
Dec 08, 2017 105.75 107.25 105.75 107.25 532 +2.50(+2.39%)
Dec 07, 2017 103.09 104.75 103.09 104.75 2,265 +1.00(+0.96%)
Dec 06, 2017 103.75 103.75 103.75 103.75 391 -4.05(-3.76%)
Dec 05, 2017 107.80 107.80 107.80 107.80 589 -2.59(-2.34%)
Dec 04, 2017 110.39 110.39 110.39 110.39 1,358 -0.44(-0.40%)
Dec 01, 2017 114.54 114.54 110.83 737 -3.71(-3.24%)
Nov 30, 2017 114.54 114.54 114.54 737 -1.62(-1.39%)
Nov 29, 2017 114.04 116.16 114.04 116.16 651 -1.07(-0.91%)
Nov 28, 2017 117.23 117.23 117.23 117.23 1,344 +2.23(+1.94%)
Nov 27, 2017 115.69 115.69 115.00 115.00 1,143 -1.00(-0.86%)
Nov 24, 2017 116.50 116.50 116.00 116.00 671 -3.18(-2.67%)
Nov 22, 2017 118.18 119.18 118.18 119.18 1,453 +2.30(+1.97%)
Nov 21, 2017 119.99 119.99 116.88 116.88 677 +0.88(+0.76%)
Nov 20, 2017 116.00 116.00 116.00 116.00 640 +0.25(+0.22%)
Nov 17, 2017 115.60 115.75 115.60 115.75 440 -1.68(-1.43%)
Nov 16, 2017 117.71 117.71 116.75 117.43 5,139 +2.68(+2.34%)
Nov 15, 2017 114.75 114.75 114.75 114.75 937 -1.98(-1.70%)
Nov 13, 2017 116.73 116.73 116.73 371 +0.21(+0.18%)
Nov 10, 2017 116.52 116.52 116.52 116.52 754 -2.03(-1.71%)
Nov 09, 2017 118.55 118.55 118.55 118.55 942 +1.05(+0.89%)
Nov 08, 2017 117.50 117.50 117.50 117.50 606 +2.22(+1.93%)
Nov 07, 2017 115.61 115.61 115.28 115.28 998 +1.36(+1.19%)
Nov 06, 2017 113.92 113.92 113.92 113.92 1,017 +1.92(+1.71%)
Nov 03, 2017 112.50 112.68 112.00 112.00 1,704 -0.75(-0.67%)
Oct 31, 2017 112.75 112.75 112.75 593 +3.40(+3.11%)
Oct 30, 2017 109.00 109.35 109.00 109.35 1,217 +0.10(+0.09%)
Oct 27, 2017 109.25 109.25 109.25 109.25 1,838 +0.00(+0.00%)
Oct 26, 2017 109.25 109.25 109.25 109.25 1,044 +1.56(+1.45%)
Oct 25, 2017 108.00 108.00 107.69 107.69 1,361 +0.19(+0.17%)
Oct 24, 2017 107.50 107.50 107.50 107.50 1,460 -2.25(-2.05%)
Oct 23, 2017 110.25 110.25 109.75 109.75 1,389 +4.00(+3.78%)
Oct 20, 2017 105.75 106.00 105.75 105.75 1,272 +1.76(+1.69%)
Oct 19, 2017 103.25 103.99 103.25 103.99 2,239 -1.76(-1.66%)
Oct 18, 2017 105.75 105.75 105.75 105.75 970 -0.25(-0.24%)
Oct 17, 2017 106.00 106.00 106.00 106.00 726 -1.00(-0.93%)
Oct 16, 2017 107.00 107.00 107.00 107.00 885 +0.00(+0.00%)
Oct 13, 2017 106.80 107.00 106.80 107.00 1,230 -1.50(-1.38%)
Oct 12, 2017 108.50 108.50 108.50 108.50 1,520 -0.50(-0.46%)
Oct 09, 2017 109.00 109.00 109.00 452 +0.50(+0.46%)
Oct 06, 2017 108.11 108.50 108.11 108.50 680 +1.55(+1.45%)
Oct 05, 2017 106.50 106.95 106.50 106.95 918 +0.45(+0.42%)
Oct 04, 2017 106.50 106.54 106.50 106.50 1,136 -2.75(-2.52%)
Oct 03, 2017 109.25 109.25 109.25 109.25 5,920 +2.51(+2.35%)
Oct 02, 2017 106.74 106.74 106.74 106.74 741 +0.74(+0.70%)
Sep 29, 2017 103.86 106.47 103.86 106.00 2,170 -1.53(-1.42%)
Sep 28, 2017 105.82 107.53 105.82 107.53 614 +4.03(+3.89%)
Sep 26, 2017 103.50 103.50 103.50 300 +0.40(+0.39%)
Sep 25, 2017 103.25 103.25 103.10 103.10 792 -1.90(-1.81%)
Sep 22, 2017 105.00 105.00 105.00 105.00 595 -0.75(-0.71%)
Sep 21, 2017 105.75 105.75 105.75 105.75 749 +1.52(+1.46%)
Sep 20, 2017 104.23 104.23 104.23 104.23 772 -2.02(-1.90%)
Sep 19, 2017 107.17 107.17 106.00 106.25 1,478 +0.06(+0.05%)
Sep 18, 2017 106.82 106.82 106.19 106.19 865 -1.31(-1.22%)
Sep 15, 2017 107.50 107.50 107.50 107.50 506 +2.25(+2.14%)
Sep 14, 2017 106.75 106.75 105.25 105.25 687 +3.00(+2.93%)
Sep 13, 2017 102.25 102.25 102.25 102.25 485 +3.20(+3.23%)
Sep 12, 2017 98.20 99.05 97.80 99.05 1,440 +1.00(+1.02%)
Sep 11, 2017 96.85 98.05 96.85 98.05 1,251 +0.56(+0.57%)
Sep 07, 2017 97.49 97.49 97.49 171 -0.11(-0.11%)
Sep 06, 2017 97.60 97.60 97.60 97.60 693 -1.29(-1.30%)
Sep 05, 2017 98.31 98.89 96.00 98.89 1,213 -1.25(-1.25%)
Sep 01, 2017 99.56 100.14 99.56 100.14 913 +0.67(+0.67%)
Aug 31, 2017 99.47 99.47 99.47 99.47 814 +1.09(+1.11%)
Aug 30, 2017 96.08 98.38 96.08 98.38 1,506 -0.01(-0.01%)
Aug 29, 2017 98.11 98.39 98.11 98.39 794 +1.82(+1.88%)
Aug 28, 2017 96.51 96.57 96.51 96.57 786 -0.81(-0.83%)
Aug 25, 2017 99.82 99.82 97.38 97.38 721 -5.52(-5.36%)
Aug 24, 2017 103.40 103.40 101.59 102.90 824 +4.94(+5.04%)
Aug 23, 2017 97.72 97.96 97.69 97.96 1,660 -0.13(-0.13%)
Aug 22, 2017 97.60 98.09 97.39 98.09 1,086 +0.44(+0.45%)
Aug 21, 2017 97.60 97.65 97.25 97.65 641 -1.36(-1.37%)
Aug 18, 2017 100.05 100.05 99.01 99.01 624 -0.69(-0.69%)
Aug 17, 2017 98.00 99.86 98.00 99.70 1,125 +5.10(+5.39%)
Aug 16, 2017 94.60 94.60 94.60 94.60 721 +0.65(+0.69%)
Aug 15, 2017 93.51 93.95 93.51 93.95 834 +4.70(+5.27%)
Aug 14, 2017 86.75 89.25 86.75 89.25 930 +1.06(+1.21%)
Aug 11, 2017 87.83 88.54 86.78 88.19 968 -1.66(-1.85%)
Aug 10, 2017 90.30 90.30 89.85 89.85 1,621 +2.60(+2.98%)
Aug 09, 2017 86.80 87.25 86.80 87.25 897 +0.70(+0.81%)
Aug 08, 2017 86.55 86.55 86.55 86.55 640 -0.65(-0.75%)
Aug 07, 2017 87.20 87.20 87.20 87.20 507 +0.50(+0.58%)
Aug 04, 2017 86.54 86.70 86.41 86.70 935 +2.15(+2.54%)
Aug 03, 2017 84.31 84.55 84.31 84.55 852 -0.90(-1.05%)
Aug 02, 2017 85.20 85.45 85.20 85.45 1,212 -0.95(-1.10%)
Jul 31, 2017 86.40 86.40 86.40 353 -0.80(-0.92%)
Jul 28, 2017 87.20 87.20 87.20 87.20 613 +0.60(+0.69%)
Jul 27, 2017 86.85 86.85 86.60 86.60 807 -0.10(-0.12%)
Jul 26, 2017 86.70 86.70 86.70 86.70 744 +1.40(+1.64%)
Jul 25, 2017 85.30 85.30 85.30 85.30 568 +0.65(+0.77%)
Jul 24, 2017 84.05 84.65 84.05 84.65 806 +2.08(+2.52%)
Jul 21, 2017 82.57 82.57 82.57 82.57 510 +0.57(+0.70%)
Jul 20, 2017 83.66 84.07 82.00 82.00 1,017 -2.62(-3.10%)
Jul 18, 2017 84.62 84.62 84.62 366 -0.87(-1.01%)
Jul 17, 2017 86.10 86.10 83.65 85.49 994 -3.06(-3.46%)
Jul 14, 2017 88.55 88.55 88.55 88.55 1,102 +0.66(+0.75%)
Jul 13, 2017 87.89 87.89 87.65 87.89 730 +1.58(+1.83%)
Jul 11, 2017 86.31 86.31 86.31 443 +0.95(+1.11%)
Jul 10, 2017 85.45 85.45 85.36 85.36 566 +1.21(+1.44%)
Jul 07, 2017 83.75 84.15 83.75 84.15 1,010 -0.85(-1.00%)
Jul 06, 2017 84.85 85.00 84.85 85.00 901 +2.49(+3.02%)
Jul 05, 2017 81.19 82.51 81.19 82.51 1,172 -1.39(-1.66%)
Jul 03, 2017 83.90 83.90 83.90 83.90 751 +0.22(+0.26%)
Jun 30, 2017 80.69 83.68 80.69 83.68 855 +7.69(+10.12%)
Jun 29, 2017 75.97 75.99 75.97 75.99 694 -0.69(-0.90%)
Jun 28, 2017 76.25 76.68 76.25 76.68 879 +0.92(+1.21%)
Jun 27, 2017 75.76 75.76 75.76 75.76 529 +2.07(+2.81%)
Jun 26, 2017 74.25 74.25 73.69 73.69 3,556 -0.95(-1.27%)
Jun 23, 2017 74.58 75.88 74.45 74.64 17,698 -0.58(-0.77%)
Jun 22, 2017 75.22 75.22 75.22 75.22 675 -1.18(-1.54%)
Jun 21, 2017 75.50 77.05 75.50 76.40 1,280 +0.90(+1.19%)
Jun 20, 2017 75.50 75.50 75.50 75.50 426 +1.02(+1.37%)
Jun 19, 2017 74.48 74.48 74.48 74.48 652 +0.84(+1.14%)
Jun 15, 2017 73.64 73.64 73.64 278 -0.24(-0.32%)
Jun 14, 2017 74.06 74.06 73.88 73.88 1,085 +0.04(+0.05%)
Jun 13, 2017 73.79 73.84 73.79 73.84 2,395 +0.39(+0.53%)
Jun 12, 2017 73.49 73.49 73.44 73.45 1,479 -1.66(-2.21%)
Jun 09, 2017 75.01 75.11 75.01 75.11 1,288 +1.39(+1.89%)
Jun 08, 2017 73.48 73.72 73.48 73.72 887 -0.24(-0.32%)
Jun 07, 2017 74.05 74.05 73.96 73.96 1,240 +0.02(+0.03%)
Jun 06, 2017 73.78 73.95 73.69 73.94 3,941 -0.69(-0.92%)
Jun 05, 2017 74.64 74.64 74.60 74.63 1,355 -0.32(-0.43%)
Jun 02, 2017 75.25 75.80 74.95 74.95 3,781 -1.08(-1.42%)
Jun 01, 2017 75.87 76.03 75.87 76.03 37,199 +1.45(+1.94%)
May 31, 2017 74.52 74.61 74.25 74.58 79,841 +2.08(+2.87%)
May 30, 2017 71.94 72.50 71.94 72.50 8,196 +0.56(+0.78%)
May 26, 2017 71.53 71.94 71.53 71.94 4,211 +0.26(+0.36%)
May 25, 2017 71.68 71.68 71.68 71.68 517 +1.59(+2.27%)
May 24, 2017 70.09 70.09 70.09 70.09 469 +0.13(+0.19%)
May 23, 2017 69.96 69.96 69.96 69.96 1,018 -0.03(-0.04%)
May 22, 2017 69.90 70.00 69.90 69.99 958 -0.20(-0.28%)
May 19, 2017 70.19 70.19 70.19 70.19 426 +0.41(+0.59%)
May 16, 2017 69.78 69.78 69.78 381 -0.94(-1.33%)
May 15, 2017 70.72 70.72 70.72 70.72 288 +0.84(+1.20%)
May 11, 2017 69.88 69.88 69.88 253 -0.26(-0.37%)
May 10, 2017 70.14 70.14 70.14 70.14 808 -1.34(-1.87%)
May 09, 2017 71.48 71.48 71.48 71.48 473 +1.24(+1.77%)
May 05, 2017 70.24 70.24 70.24 166 -1.91(-2.65%)
May 04, 2017 72.15 72.15 72.15 72.15 556 +0.50(+0.70%)
May 02, 2017 71.65 71.65 71.65 480 +0.71(+1.00%)
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.