Ping An Ins ADR (OP: PNGAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2008 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | -0.05(-0.55%) |
| Dec 29, 2008 | 9.150 | 9.150 | 9.150 | 9.150 | 200 | -0.30(-3.17%) |
| Dec 26, 2008 | 9.450 | 9.450 | 9.450 | 9.450 | 100 | -0.10(-1.05%) |
| Dec 24, 2008 | 9.550 | 9.550 | 9.550 | 9.550 | 2,750 | -0.45(-4.50%) |
| Dec 23, 2008 | 10.00 | 10.00 | 10.00 | 8,220 | +0.00(+0.00%) | |
| Dec 22, 2008 | 10.00 | 10.00 | 10.00 | 10.00 | 52,355 | +0.90(+9.89%) |
| Dec 15, 2008 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
| Dec 12, 2008 | 8.950 | 9.100 | 8.950 | 9.100 | 216 | -0.55(-5.70%) |
| Dec 11, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 300 | +0.20(+2.12%) |
| Dec 09, 2008 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
| Dec 08, 2008 | 9.400 | 9.450 | 9.400 | 9.450 | 700 | +0.95(+11.18%) |
| Dec 05, 2008 | 8.200 | 8.500 | 8.190 | 8.500 | 8,057 | +0.40(+4.94%) |
| Dec 04, 2008 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | +0.80(+10.96%) |
| Nov 26, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
| Nov 25, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 122 | +0.25(+3.55%) |
| Nov 21, 2008 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 7.050 | 7.050 | 7.050 | 7.050 | 300 | -0.65(-8.44%) |
| Nov 19, 2008 | 7.700 | 7.700 | 7.700 | 7.700 | 400 | -0.80(-9.41%) |
| Nov 18, 2008 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Nov 17, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.10(+1.19%) |
| Nov 05, 2008 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 8.400 | 8.400 | 8.400 | 8.400 | 200 | +0.85(+11.26%) |
| Oct 31, 2008 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
| Oct 30, 2008 | 7.700 | 7.700 | 7.550 | 7.550 | 1,000 | +0.55(+7.86%) |
| Oct 29, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 800 | +0.20(+2.94%) |
| Oct 28, 2008 | 6.500 | 6.800 | 6.500 | 6.800 | 4,500 | +0.25(+3.82%) |
| Oct 27, 2008 | 6.550 | 6.550 | 6.550 | 6.550 | 1,265 | -2.65(-28.80%) |
| Oct 21, 2008 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| Oct 20, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | -2.80(-23.33%) |
| Oct 15, 2008 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 10.25 | 12.00 | 10.50 | 12.00 | 1,069 | +1.75(+17.07%) |
| Oct 13, 2008 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 10.25 | 10.25 | 9.876 | 10.25 | 2,307 | -0.50(-4.65%) |
| Oct 09, 2008 | 10.75 | 10.75 | 10.45 | 10.75 | 7,700 | +1.00(+10.26%) |
| Oct 08, 2008 | 9.750 | 9.750 | 9.750 | 9.750 | 300 | -1.45(-12.95%) |
| Oct 07, 2008 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
| Oct 06, 2008 | 11.20 | 11.25 | 11.20 | 11.20 | 700 | -0.35(-3.03%) |
| Oct 02, 2008 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
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.
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.