Ping An Ins ADR (OP: PNGAY )

10.56 +0.49 (+4.92%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.25 13.39 13.18 13.35 19,338 +0.23(+1.75%)
Jun 27, 2013 13.26 13.27 13.11 13.12 13,651 -0.18(-1.35%)
Jun 26, 2013 13.20 13.35 13.17 13.30 17,313 +0.16(+1.22%)
Jun 25, 2013 13.19 13.23 12.90 13.14 32,350 +0.04(+0.31%)
Jun 24, 2013 12.79 13.13 12.79 13.10 335,088 -0.47(-3.46%)
Jun 21, 2013 13.61 13.61 13.29 13.57 41,858 +0.07(+0.52%)
Jun 20, 2013 13.85 13.85 13.35 13.50 11,759 -0.52(-3.71%)
Jun 19, 2013 14.10 14.26 13.92 14.02 105,209 -0.23(-1.61%)
Jun 18, 2013 14.16 14.26 14.16 14.25 7,195 +0.11(+0.78%)
Jun 17, 2013 14.38 14.39 14.12 14.14 26,632 +0.12(+0.86%)
Jun 14, 2013 14.26 14.27 14.02 14.02 106,304 -0.60(-4.10%)
Jun 13, 2013 14.17 14.62 14.17 14.62 38,558 +0.43(+3.03%)
Jun 12, 2013 14.36 14.36 14.18 14.19 14,241 -0.15(-1.05%)
Jun 11, 2013 14.28 14.39 14.25 14.34 84,484 -0.04(-0.28%)
Jun 10, 2013 14.43 14.55 14.36 14.38 30,784 -0.15(-1.03%)
Jun 07, 2013 14.63 14.77 14.49 14.53 96,410 -0.32(-2.15%)
Jun 06, 2013 14.74 14.85 14.43 14.85 23,172 +0.26(+1.78%)
Jun 05, 2013 14.93 14.93 14.54 14.59 12,438 -0.26(-1.75%)
Jun 04, 2013 14.90 14.90 14.68 14.85 17,384 -0.23(-1.53%)
Jun 03, 2013 15.00 15.08 14.81 15.08 4,320 +0.42(+2.86%)
May 31, 2013 14.98 15.03 14.66 14.66 19,545 -0.29(-1.93%)
May 30, 2013 15.05 15.10 14.90 14.95 4,479 -0.04(-0.27%)
May 29, 2013 15.23 15.23 14.99 14.99 18,551 -0.39(-2.56%)
May 28, 2013 15.38 15.50 15.31 15.38 9,679 +0.42(+2.83%)
May 24, 2013 15.53 15.53 14.90 14.96 9,294 -0.32(-2.09%)
May 23, 2013 15.23 15.37 14.93 15.28 7,454 -0.48(-3.05%)
May 22, 2013 15.61 15.80 15.43 15.76 4,531 +0.01(+0.06%)
May 21, 2013 15.55 15.80 15.40 15.75 7,667 +0.15(+0.96%)
May 20, 2013 15.95 15.95 15.46 15.60 6,439 +0.14(+0.91%)
May 17, 2013 15.46 15.84 15.46 15.46 5,577 +0.01(+0.05%)
May 16, 2013 15.45 15.45 15.26 15.45 20,012 -0.44(-2.76%)
May 15, 2013 15.58 15.89 15.45 15.89 9,185 +0.08(+0.51%)
May 13, 2013 15.75 15.96 15.62 15.81 10,522 -0.71(-4.30%)
May 10, 2013 16.39 16.52 16.17 16.52 10,646 +0.13(+0.79%)
May 09, 2013 16.30 16.39 16.16 16.39 11,622 -0.23(-1.38%)
May 08, 2013 16.60 16.74 16.50 16.62 20,973 +0.11(+0.67%)
May 07, 2013 16.30 16.65 16.30 16.51 49,402 +0.22(+1.35%)
May 06, 2013 16.07 16.29 16.07 16.29 30,901 +0.09(+0.56%)
May 03, 2013 16.00 16.20 15.91 16.20 15,179 +0.29(+1.82%)
May 02, 2013 15.77 15.91 15.77 15.91 4,612 +0.07(+0.44%)
May 01, 2013 15.76 15.84 15.65 15.84 13,269 -0.15(-0.94%)
Apr 30, 2013 15.69 15.99 15.69 15.99 12,944 +0.36(+2.30%)
Apr 29, 2013 15.47 15.77 15.41 15.63 10,542 +0.25(+1.63%)
Apr 26, 2013 15.36 15.47 15.38 15.38 7,481 -0.09(-0.58%)
Apr 25, 2013 15.41 15.65 15.41 15.47 16,912 +0.04(+0.26%)
Apr 24, 2013 15.31 15.49 15.31 15.43 12,516 +0.08(+0.52%)
Apr 23, 2013 15.20 15.40 15.20 15.35 257,709 +0.05(+0.33%)
Apr 22, 2013 15.45 15.45 15.20 15.30 89,599 -0.15(-0.97%)
Apr 19, 2013 15.42 15.49 15.37 15.45 10,481 +0.57(+3.80%)
Apr 18, 2013 14.81 15.00 14.75 14.88 5,670 +0.11(+0.72%)
Apr 17, 2013 14.97 14.97 14.61 14.78 33,878 -0.35(-2.33%)
Apr 16, 2013 15.04 15.13 15.00 15.13 29,488 +0.38(+2.58%)
Apr 15, 2013 14.95 14.98 14.75 14.75 10,368 -0.49(-3.22%)
Apr 12, 2013 15.07 15.27 15.04 15.24 15,731 -0.26(-1.68%)
Apr 11, 2013 15.54 15.54 15.35 15.50 12,246 -0.10(-0.64%)
Apr 10, 2013 15.45 15.65 15.45 15.60 27,599 +0.20(+1.30%)
Apr 09, 2013 15.27 15.41 15.16 15.40 14,959 +0.46(+3.08%)
Apr 08, 2013 14.57 14.95 14.57 14.94 13,440 +0.00(+0.00%)
Apr 05, 2013 14.92 14.99 14.80 14.94 13,639 -0.31(-2.03%)
Apr 04, 2013 15.26 15.31 15.07 15.25 11,867 +0.06(+0.39%)
Apr 03, 2013 15.27 15.42 15.11 15.19 20,124 -0.24(-1.56%)
Apr 02, 2013 15.59 15.59 15.40 15.43 64,155 -0.20(-1.28%)
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.