Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ping An Ins ADR
(OP:
PNGAY
)
10.47
+0.40 (+3.97%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
17.59
17.59
17.59
0
+0.47(+2.75%)
Dec 30, 2009
17.10
17.13
17.00
17.12
2,177
-0.18(-1.04%)
Dec 29, 2009
17.24
17.30
17.24
17.30
1,844
+0.02(+0.12%)
Dec 28, 2009
17.45
17.45
17.14
17.28
1,424
-0.27(-1.54%)
Dec 24, 2009
17.20
17.55
17.20
17.55
5,017
+0.17(+0.98%)
Dec 23, 2009
17.30
17.38
17.06
17.38
2,801
+0.10(+0.58%)
Dec 22, 2009
17.00
17.28
17.00
17.28
1,656
-0.06(-0.35%)
Dec 21, 2009
17.25
17.35
17.25
17.34
1,147
+0.34(+2.00%)
Dec 18, 2009
17.15
17.15
17.00
17.00
598
+0.00(+0.00%)
Dec 17, 2009
17.00
17.33
17.00
17.00
853
-0.62(-3.52%)
Dec 16, 2009
17.64
17.95
17.62
17.62
702
-0.27(-1.51%)
Dec 15, 2009
17.74
17.89
17.74
17.89
1,150
-0.03(-0.17%)
Dec 14, 2009
17.98
18.08
17.92
17.92
3,989
-0.33(-1.81%)
Dec 11, 2009
18.25
18.25
18.25
18.25
325
-0.20(-1.08%)
Dec 10, 2009
18.25
18.45
18.25
18.45
2,113
+0.00(+0.00%)
Dec 09, 2009
18.46
18.46
18.10
18.45
1,050
-0.05(-0.27%)
Dec 08, 2009
18.79
18.85
18.50
18.50
1,052
-0.85(-4.39%)
Dec 07, 2009
18.99
19.35
18.99
19.35
5,182
+0.45(+2.38%)
Dec 04, 2009
18.90
18.90
18.90
18.90
100
+0.05(+0.27%)
Dec 03, 2009
18.85
18.85
18.85
18.85
1,301
-0.19(-1.00%)
Dec 02, 2009
18.99
19.05
18.99
19.04
949
-0.26(-1.35%)
Dec 01, 2009
19.15
19.30
19.10
19.30
2,969
+0.58(+3.10%)
Nov 30, 2009
18.71
18.72
18.69
18.72
6,613
+0.31(+1.68%)
Nov 27, 2009
18.15
18.50
18.15
18.41
5,013
-1.33(-6.74%)
Nov 25, 2009
19.43
19.74
19.43
19.74
543
+0.58(+3.03%)
Nov 24, 2009
19.15
19.17
19.00
19.16
4,935
+0.18(+0.95%)
Nov 23, 2009
19.02
19.20
18.98
18.98
1,507
+0.82(+4.52%)
Nov 20, 2009
18.16
18.16
18.16
18.16
635
-0.07(-0.38%)
Nov 19, 2009
18.19
18.25
18.19
18.23
1,390
-0.62(-3.29%)
Nov 18, 2009
18.92
18.92
18.75
18.85
1,086
-0.15(-0.79%)
Nov 17, 2009
19.00
19.00
19.00
19.00
594
-0.25(-1.30%)
Nov 16, 2009
19.25
19.25
19.12
19.25
2,927
+0.39(+2.07%)
Nov 13, 2009
18.75
19.00
18.75
18.86
1,277
+0.49(+2.67%)
Nov 12, 2009
18.77
18.77
18.37
18.37
410
-0.58(-3.06%)
Nov 11, 2009
18.94
18.95
18.94
18.95
560
+0.03(+0.16%)
Nov 10, 2009
18.92
18.92
18.92
18.92
2,391
+0.27(+1.45%)
Nov 09, 2009
18.70
18.70
18.65
18.65
679
+0.02(+0.11%)
Nov 06, 2009
18.40
18.63
18.16
18.63
1,155
+0.25(+1.36%)
Nov 05, 2009
18.39
18.65
18.38
18.38
895
+0.12(+0.66%)
Nov 04, 2009
18.40
18.49
18.08
18.26
2,311
+0.50(+2.82%)
Nov 03, 2009
17.90
17.90
17.76
17.76
377
-0.25(-1.39%)
Nov 02, 2009
18.31
18.31
18.01
18.01
1,986
+0.41(+2.33%)
Oct 30, 2009
17.88
17.88
17.60
17.60
1,599
-0.35(-1.95%)
Oct 29, 2009
17.60
17.95
17.60
17.95
582
+0.30(+1.70%)
Oct 28, 2009
17.68
17.87
17.58
17.65
3,237
-1.05(-5.61%)
Oct 27, 2009
18.70
18.70
18.15
18.70
432
+0.77(+4.29%)
Oct 26, 2009
18.85
18.85
17.75
17.93
14,101
-0.63(-3.39%)
Oct 23, 2009
18.49
18.56
18.46
18.56
3,392
+0.59(+3.28%)
Oct 22, 2009
17.85
17.97
17.85
17.97
554
+0.07(+0.39%)
Oct 21, 2009
17.90
17.90
17.90
17.90
142
+0.20(+1.13%)
Oct 20, 2009
17.70
17.70
17.70
17.70
333
+0.00(+0.00%)
Oct 19, 2009
17.70
17.70
17.70
17.70
135
+0.35(+2.02%)
Oct 16, 2009
17.28
17.35
17.28
17.35
927
+0.10(+0.58%)
Oct 15, 2009
17.45
17.45
17.25
17.25
7,052
-0.15(-0.86%)
Oct 14, 2009
17.40
17.40
17.00
17.40
1,116
+0.36(+2.11%)
Oct 13, 2009
17.04
17.04
17.04
17.04
126
+0.05(+0.29%)
Oct 12, 2009
16.75
16.99
16.75
16.99
1,900
+0.24(+1.43%)
Oct 09, 2009
16.68
16.75
16.68
16.75
498
+0.05(+0.30%)
Oct 08, 2009
16.70
16.70
16.70
16.70
871
+0.18(+1.09%)
Oct 07, 2009
16.50
16.52
16.50
16.52
593
+0.01(+0.06%)
Oct 06, 2009
16.48
16.54
16.48
16.51
779
+0.61(+3.84%)
Oct 05, 2009
15.79
15.90
15.64
15.90
1,375
+0.30(+1.92%)
Oct 02, 2009
15.46
15.60
15.34
15.60
883
+0.00(+0.00%)
Oct 01, 2009
15.80
15.80
15.60
15.60
621
-0.32(-2.01%)
Sep 30, 2009
16.00
16.00
15.80
15.92
2,658
-0.36(-2.21%)
Sep 29, 2009
16.28
16.29
16.25
16.28
5,650
+0.13(+0.80%)
Sep 28, 2009
15.94
16.15
15.94
16.15
826
-0.02(-0.12%)
Sep 25, 2009
16.40
16.40
16.15
16.17
9,728
+0.07(+0.43%)
Sep 24, 2009
16.17
16.17
16.10
16.10
761
-0.90(-5.29%)
Sep 18, 2009
17.00
17.00
17.00
0
-0.20(-1.16%)
Sep 17, 2009
17.20
17.20
17.20
17.20
470
+0.25(+1.47%)
Sep 16, 2009
17.15
17.15
16.90
16.95
702
+0.30(+1.80%)
Sep 15, 2009
16.64
16.65
16.41
16.65
593
-0.10(-0.60%)
Sep 11, 2009
16.75
16.75
16.75
0
+0.10(+0.60%)
Sep 10, 2009
16.34
16.65
16.34
16.65
2,505
+0.15(+0.91%)
Sep 09, 2009
16.29
16.50
16.29
16.50
467
-0.14(-0.84%)
Sep 08, 2009
16.64
16.64
16.64
16.64
133
+0.93(+5.92%)
Sep 04, 2009
15.71
15.71
15.71
15.71
268
+0.46(+3.02%)
Sep 03, 2009
15.10
15.25
15.10
15.25
218
+0.45(+3.04%)
Sep 02, 2009
14.80
14.80
14.80
14.80
114
+0.25(+1.72%)
Sep 01, 2009
14.81
14.81
14.55
14.55
9,300
-0.24(-1.62%)
Aug 31, 2009
14.80
15.09
14.76
14.79
1,128
-0.61(-3.96%)
Aug 28, 2009
15.75
15.75
15.15
15.40
7,028
-0.15(-0.96%)
Aug 27, 2009
15.50
15.55
15.50
15.55
342
-0.45(-2.81%)
Aug 24, 2009
16.00
16.00
16.00
222
+0.05(+0.31%)
Aug 21, 2009
15.95
15.95
15.95
15.95
123
-0.15(-0.93%)
Aug 20, 2009
16.10
16.10
16.10
16.10
127
+0.49(+3.14%)
Aug 19, 2009
15.61
15.61
15.61
15.61
364
-0.19(-1.20%)
Aug 18, 2009
16.08
16.10
15.80
15.80
10,277
+0.05(+0.32%)
Aug 17, 2009
15.49
15.75
15.30
15.75
1,450
-1.15(-6.80%)
Aug 14, 2009
16.90
16.90
16.90
16.90
266
+0.00(+0.00%)
Aug 12, 2009
16.90
16.90
16.90
16.90
0
-0.10(-0.59%)
Aug 11, 2009
16.75
17.00
16.71
17.00
4,542
+0.40(+2.41%)
Aug 10, 2009
16.64
16.64
16.60
16.60
59,832
-0.40(-2.35%)
Aug 06, 2009
17.00
17.00
17.00
0
-0.42(-2.41%)
Aug 05, 2009
17.42
17.42
17.42
17.42
226
-0.32(-1.80%)
Aug 04, 2009
17.74
17.74
17.74
17.74
317
-0.11(-0.62%)
Jul 31, 2009
17.85
17.85
17.85
0
+0.43(+2.47%)
Jul 30, 2009
17.35
17.46
17.35
17.42
2,800
-0.03(-0.17%)
Jul 29, 2009
17.30
17.45
17.30
17.45
4,222
-0.68(-3.75%)
Jul 28, 2009
17.95
18.15
17.95
18.13
1,287
+0.35(+1.97%)
Jul 27, 2009
17.78
17.78
17.72
17.78
2,700
+0.13(+0.74%)
Jul 24, 2009
17.68
17.68
17.40
17.65
4,850
+0.30(+1.73%)
Jul 23, 2009
17.06
17.35
17.06
17.35
793
+0.54(+3.21%)
Jul 22, 2009
16.74
16.85
16.53
16.81
1,201
-0.16(-0.94%)
Jul 21, 2009
17.26
17.26
16.97
16.97
270
-0.13(-0.76%)
Jul 20, 2009
16.60
17.10
16.60
17.10
1,200
+1.80(+11.76%)
Jul 15, 2009
15.30
15.30
15.30
0
+0.38(+2.55%)
Jul 14, 2009
14.90
14.92
14.90
14.92
431
+1.07(+7.73%)
Jul 13, 2009
13.85
13.85
13.85
13.85
263
-0.35(-2.46%)
Jul 09, 2009
14.20
14.20
14.20
14.20
0
+0.10(+0.71%)
Jul 08, 2009
14.15
14.15
14.10
14.10
112,752
-0.05(-0.35%)
Jul 07, 2009
14.20
14.20
14.15
14.15
1,414
-0.65(-4.39%)
Jul 06, 2009
14.69
14.80
14.69
14.80
460
+1.05(+7.64%)
Jul 02, 2009
13.75
13.75
13.75
13.75
686
+0.10(+0.73%)
Jul 01, 2009
13.65
13.65
13.65
13.65
132
+0.08(+0.59%)
Jun 30, 2009
13.57
13.57
13.57
13.57
496
-0.42(-3.00%)
Jun 29, 2009
13.99
13.99
13.99
13.99
3,600
+0.24(+1.75%)
Jun 24, 2009
13.75
13.75
13.75
13.75
0
+0.55(+4.17%)
Jun 22, 2009
13.20
13.20
13.20
0
-0.11(-0.83%)
Jun 19, 2009
13.37
13.56
13.31
13.31
7,764
-0.49(-3.55%)
Jun 18, 2009
13.85
13.85
13.80
13.80
820
+0.10(+0.73%)
Jun 17, 2009
14.00
13.70
13.50
13.70
743
-0.30(-2.14%)
Jun 16, 2009
14.10
14.10
14.00
14.00
204
-0.77(-5.21%)
Jun 15, 2009
14.78
14.78
14.50
14.77
1,798
-0.18(-1.20%)
Jun 12, 2009
15.45
15.45
14.95
14.95
300
+0.20(+1.36%)
Jun 11, 2009
15.00
15.00
14.25
14.75
5,750
-0.25(-1.67%)
Jun 09, 2009
15.00
15.00
15.00
15.00
0
-0.60(-3.85%)
Jun 08, 2009
15.60
15.60
15.60
15.60
500
+0.21(+1.36%)
Jun 05, 2009
15.07
15.39
15.07
15.39
4,200
+0.35(+2.33%)
Jun 04, 2009
15.04
15.04
15.04
15.04
1,411
+0.25(+1.69%)
Jun 02, 2009
14.79
14.79
14.79
14.79
0
+0.79(+5.64%)
May 29, 2009
14.00
14.00
14.00
0
+1.08(+8.36%)
May 28, 2009
12.92
12.92
12.92
12.92
3,000
-0.08(-0.62%)
May 27, 2009
13.01
13.01
12.85
13.00
8,459
+0.40(+3.17%)
May 26, 2009
12.48
12.60
12.48
12.60
17,164
-0.20(-1.56%)
May 22, 2009
13.03
13.13
12.75
12.80
22,890
-0.15(-1.16%)
May 21, 2009
13.19
13.19
12.95
12.95
1,365
-0.40(-3.00%)
May 20, 2009
13.47
13.47
13.35
13.35
1,182
-0.23(-1.69%)
May 19, 2009
13.58
13.58
13.58
13.58
529
+0.76(+5.93%)
May 18, 2009
12.82
12.82
12.82
12.82
200
+0.18(+1.42%)
May 17, 2009
12.64
12.64
12.64
12.64
1,000
-0.18(-1.40%)
May 15, 2009
12.64
12.82
12.64
12.82
1,113
+0.09(+0.71%)
May 13, 2009
12.73
12.73
12.73
0
-0.22(-1.70%)
May 11, 2009
12.95
12.95
12.95
12.95
0
-0.39(-2.92%)
May 08, 2009
13.07
13.38
13.07
13.34
1,148
+0.20(+1.52%)
May 07, 2009
13.22
13.25
13.06
13.14
79,680
-0.28(-2.09%)
May 06, 2009
13.23
13.42
13.23
13.42
5,105
+0.56(+4.35%)
May 05, 2009
12.87
12.87
12.86
12.86
5,971
-0.11(-0.85%)
May 04, 2009
12.97
12.97
12.97
12.97
2,315
+0.47(+3.76%)
May 01, 2009
12.50
12.50
12.50
12.50
200
+0.16(+1.30%)
Apr 30, 2009
12.42
12.42
12.34
12.34
400
+0.63(+5.38%)
Apr 28, 2009
11.71
11.71
11.71
0
-1.51(-11.42%)
Apr 24, 2009
13.22
13.22
13.22
13.22
0
+0.02(+0.15%)
Apr 23, 2009
13.10
13.29
13.10
13.20
3,984
-0.02(-0.15%)
Apr 22, 2009
13.22
13.22
13.22
13.22
100
-0.08(-0.60%)
Apr 21, 2009
13.30
13.30
13.30
13.30
300
-0.03(-0.23%)
Apr 20, 2009
13.33
13.33
13.33
13.33
1,529
+0.14(+1.06%)
Apr 17, 2009
13.33
13.33
13.19
13.19
13,342
-0.16(-1.20%)
Apr 16, 2009
13.21
13.35
13.21
13.35
435
-0.15(-1.11%)
Apr 14, 2009
13.50
13.50
13.50
0
-0.38(-2.74%)
Apr 13, 2009
13.75
13.88
13.75
13.88
1,100
+0.88(+6.77%)
Apr 08, 2009
13.00
13.00
13.00
13.00
0
+0.09(+0.70%)
Apr 07, 2009
12.95
12.95
12.91
12.91
460
-0.59(-4.37%)
Apr 06, 2009
13.45
13.50
13.45
13.50
2,600
+0.16(+1.20%)
Apr 03, 2009
13.40
13.40
13.28
13.34
8,258
-0.03(-0.22%)
Apr 02, 2009
13.50
13.50
13.37
13.37
710
+1.44(+12.07%)
Mar 31, 2009
11.93
11.93
11.93
0
+0.30(+2.58%)
Mar 30, 2009
11.63
11.63
11.63
11.63
244
-1.21(-9.42%)
Mar 26, 2009
12.84
12.84
12.84
12.84
450
+0.00(+0.00%)
Mar 24, 2009
12.84
12.84
12.84
12.84
244
+0.34(+2.72%)
Mar 23, 2009
12.26
12.50
12.26
12.50
600
+0.45(+3.73%)
Mar 19, 2009
12.05
12.05
12.05
12.05
0
+0.40(+3.43%)
Mar 17, 2009
11.65
11.65
11.65
0
-0.20(-1.69%)
Mar 16, 2009
11.75
11.85
11.75
11.85
955
+0.30(+2.60%)
Mar 13, 2009
11.55
11.55
11.55
11.55
1,610
+1.05(+10.00%)
Mar 12, 2009
10.50
10.50
10.45
10.50
2,389
+0.45(+4.48%)
Mar 11, 2009
10.05
10.05
10.05
10.05
482
-0.20(-1.95%)
Mar 10, 2009
10.15
10.25
10.15
10.25
1,542
+1.00(+10.81%)
Mar 09, 2009
9.250
9.250
9.250
0
+0.00(+0.00%)
Mar 06, 2009
9.250
9.250
9.250
9.250
379
-0.70(-7.04%)
Mar 05, 2009
10.05
10.05
9.550
9.950
1,286
+0.20(+2.05%)
Mar 04, 2009
9.750
9.750
9.349
9.750
15,728
+0.85(+9.55%)
Mar 02, 2009
9.100
9.100
8.900
8.900
1,000
-0.85(-8.72%)
Feb 27, 2009
9.500
9.750
9.500
9.750
1,630
+0.05(+0.52%)
Feb 26, 2009
9.700
9.700
9.700
9.700
149
-0.10(-1.02%)
Feb 25, 2009
9.800
9.800
9.800
9.800
1,062
+0.05(+0.51%)
Feb 24, 2009
9.750
9.750
9.750
9.750
1,000
+0.65(+7.14%)
Feb 23, 2009
9.100
9.100
9.100
0
+0.00(+0.00%)
Feb 20, 2009
9.100
9.210
9.100
9.100
2,885
-0.45(-4.71%)
Feb 19, 2009
9.550
9.550
9.550
9.550
1,000
+0.35(+3.80%)
Feb 18, 2009
9.200
9.200
9.200
9.200
327
-0.60(-6.12%)
Feb 17, 2009
9.800
9.800
9.800
0
+0.00(+0.00%)
Feb 13, 2009
9.800
9.800
9.800
9.800
700
+0.35(+3.70%)
Feb 12, 2009
9.450
9.450
9.450
9.450
500
-0.25(-2.58%)
Feb 11, 2009
9.700
9.700
9.700
0
+0.00(+0.00%)
Feb 10, 2009
9.540
9.700
9.450
9.700
1,838
-0.15(-1.52%)
Feb 09, 2009
9.450
9.850
9.450
9.850
1,171
-0.20(-1.99%)
Feb 06, 2009
9.800
10.05
9.800
10.05
4,326
+0.45(+4.69%)
Feb 05, 2009
9.243
9.600
9.243
9.600
65,836
+0.65(+7.26%)
Feb 04, 2009
8.950
8.950
8.950
8.950
372
+0.30(+3.47%)
Feb 03, 2009
8.650
8.650
8.650
8.650
196
+0.00(+0.00%)
Feb 02, 2009
8.400
8.650
8.400
8.650
344
-0.45(-4.95%)
Jan 30, 2009
8.550
9.100
8.550
9.100
925
+1.50(+19.74%)
Jan 28, 2009
7.600
7.600
7.600
0
+0.00(+0.00%)
Jan 27, 2009
7.600
7.600
7.600
7.600
600
-0.55(-6.75%)
Jan 26, 2009
8.040
8.150
8.040
8.150
1,129
+0.00(+0.00%)
Jan 23, 2009
8.050
8.150
8.050
8.150
1,106
-0.35(-4.12%)
Jan 22, 2009
8.500
8.500
8.500
8.500
500
-0.05(-0.58%)
Jan 21, 2009
8.550
8.550
8.550
8.550
143
-1.10(-11.40%)
Jan 16, 2009
9.650
9.650
9.650
0
+0.10(+1.05%)
Jan 15, 2009
9.550
9.550
9.550
9.550
103
+0.30(+3.24%)
Jan 14, 2009
9.250
9.250
9.250
9.250
1,011
+0.00(+0.00%)
Jan 13, 2009
9.000
9.250
9.000
9.250
1,377
-0.80(-7.96%)
Jan 09, 2009
10.05
10.05
10.05
10.05
0
-1.10(-9.87%)
Jan 07, 2009
11.15
11.15
11.15
0
+0.00(+0.00%)
Jan 06, 2009
11.15
11.15
11.15
11.15
500
+0.70(+6.70%)
Jan 05, 2009
10.45
10.45
10.45
10.45
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
.