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
Aia Group Ltd
(OP:
AAIGF
)
8.215
UNCHANGED
Streaming Delayed Price
Updated: 3:08 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 (%)
Apr 30, 2013
4.380
4.490
4.380
4.460
21,676
-0.01(-0.22%)
Apr 29, 2013
4.450
4.470
4.450
4.470
13,684
+0.11(+2.52%)
Apr 26, 2013
4.440
4.440
4.360
4.360
8,504
-0.05(-1.13%)
Apr 25, 2013
4.330
4.410
4.330
4.410
7,800
+0.11(+2.56%)
Apr 24, 2013
4.280
4.330
4.280
4.300
19,409
+0.01(+0.23%)
Apr 23, 2013
4.280
4.320
4.280
4.290
1,800
+0.01(+0.23%)
Apr 22, 2013
4.300
4.320
4.270
4.280
21,077
-0.02(-0.47%)
Apr 19, 2013
4.330
4.340
4.300
4.300
17,600
+0.09(+2.14%)
Apr 18, 2013
4.110
4.210
4.110
4.210
40,304
+0.04(+0.96%)
Apr 17, 2013
4.200
4.200
4.100
4.170
24,792
-0.02(-0.48%)
Apr 16, 2013
4.220
4.220
4.190
4.190
16,672
-0.05(-1.18%)
Apr 15, 2013
4.240
4.240
4.200
4.240
29,580
-0.07(-1.62%)
Apr 12, 2013
4.320
4.320
4.310
4.310
70,882
-0.02(-0.46%)
Apr 11, 2013
4.300
4.330
4.300
4.330
35,680
+0.07(+1.64%)
Apr 10, 2013
4.270
4.270
4.260
4.260
10,427
+0.09(+2.16%)
Apr 09, 2013
4.170
4.170
4.170
4.170
10,000
-0.10(-2.30%)
Apr 08, 2013
4.260
4.280
4.260
4.268
40,600
+0.02(+0.42%)
Apr 05, 2013
4.170
4.280
4.170
4.250
104,531
-0.18(-4.06%)
Apr 04, 2013
4.380
4.480
4.380
4.430
31,402
+0.05(+1.14%)
Apr 03, 2013
4.380
4.380
4.380
4.380
49,000
-0.08(-1.79%)
Apr 02, 2013
4.420
4.460
4.420
4.460
87,624
+0.08(+1.83%)
Apr 01, 2013
4.330
4.410
4.330
4.380
17,048
-0.05(-1.13%)
Mar 28, 2013
4.430
4.430
4.350
4.430
22,310
+0.08(+1.84%)
Mar 27, 2013
4.400
4.400
4.350
4.350
19,127
-0.04(-0.91%)
Mar 26, 2013
4.390
4.390
4.390
4.390
11,527
+0.02(+0.46%)
Mar 25, 2013
4.370
4.370
4.370
4.370
77,005
-0.02(-0.46%)
Mar 22, 2013
4.390
4.390
4.370
4.390
6,800
+0.03(+0.69%)
Mar 21, 2013
4.310
4.370
4.310
4.360
92,312
+0.01(+0.23%)
Mar 20, 2013
4.290
4.350
4.290
4.350
4,820
+0.05(+1.16%)
Mar 19, 2013
4.320
4.350
4.300
4.300
62,070
-0.06(-1.38%)
Mar 18, 2013
4.340
4.360
4.340
4.360
9,906
-0.11(-2.46%)
Mar 15, 2013
4.440
4.470
4.440
4.470
32,850
+0.03(+0.68%)
Mar 14, 2013
4.340
4.440
4.340
4.440
29,325
+0.12(+2.78%)
Mar 13, 2013
4.390
4.390
4.320
4.320
29,000
-0.13(-2.92%)
Mar 12, 2013
4.360
4.450
4.360
4.450
64,692
-0.02(-0.45%)
Mar 11, 2013
4.390
4.470
4.390
4.470
13,806
+0.06(+1.36%)
Mar 08, 2013
4.420
4.420
4.310
4.410
37,830
+0.04(+0.92%)
Mar 07, 2013
4.280
4.380
4.280
4.370
24,900
+0.07(+1.63%)
Mar 06, 2013
4.300
4.330
4.300
4.300
29,238
-0.08(-1.83%)
Mar 05, 2013
4.370
4.380
4.370
4.380
28,332
-0.02(-0.45%)
Mar 04, 2013
4.340
4.400
4.340
4.400
33,148
+0.06(+1.46%)
Mar 01, 2013
4.350
4.380
4.337
4.337
731,067
+0.04(+0.85%)
Feb 28, 2013
4.341
4.370
4.300
4.300
15,804
+0.01(+0.23%)
Feb 27, 2013
4.180
4.290
4.180
4.290
104,546
+0.19(+4.63%)
Feb 26, 2013
4.030
4.100
4.030
4.100
8,035
+0.02(+0.49%)
Feb 22, 2013
4.170
4.170
4.080
4.080
28,102
-0.09(-2.16%)
Feb 21, 2013
4.170
4.170
4.170
4.170
17,200
-0.02(-0.48%)
Feb 20, 2013
4.150
4.190
4.150
4.190
11,182
+0.07(+1.70%)
Feb 19, 2013
4.120
4.120
4.120
4.120
8,400
+0.06(+1.48%)
Feb 15, 2013
4.060
4.060
4.050
4.060
19,325
+0.00(+0.00%)
Feb 14, 2013
4.060
4.060
4.060
4.060
27,900
-0.07(-1.69%)
Feb 13, 2013
4.130
4.140
4.110
4.130
20,457
+0.02(+0.49%)
Feb 12, 2013
4.100
4.130
4.100
4.110
10,159
-0.02(-0.48%)
Feb 11, 2013
4.090
4.130
4.090
4.130
15,975
+0.01(+0.24%)
Feb 08, 2013
4.050
4.120
4.050
4.120
27,809
+0.15(+3.78%)
Feb 07, 2013
4.070
4.070
3.970
3.970
7,600
-0.03(-0.75%)
Feb 06, 2013
4.000
4.000
4.000
4.000
42,935
+0.05(+1.27%)
Feb 04, 2013
3.850
3.950
3.850
3.950
9,622
-0.02(-0.50%)
Feb 01, 2013
3.970
3.970
3.970
3.970
18,600
+0.00(+0.00%)
Jan 31, 2013
4.020
4.020
3.950
3.970
64,180
-0.04(-1.00%)
Jan 30, 2013
3.940
4.010
3.940
4.010
22,063
+0.07(+1.78%)
Jan 29, 2013
3.980
3.980
3.940
3.940
43,656
+0.04(+1.03%)
Jan 28, 2013
4.000
4.000
3.900
3.900
3,200
-0.15(-3.70%)
Jan 25, 2013
4.050
4.050
4.050
4.050
18,200
+0.04(+1.00%)
Jan 24, 2013
4.010
4.010
4.010
4.010
5,533
+0.11(+2.82%)
Jan 23, 2013
4.000
4.000
3.850
3.900
20,600
+0.08(+2.09%)
Jan 22, 2013
3.820
3.820
3.820
3.820
9,400
+0.02(+0.53%)
Jan 18, 2013
3.980
3.980
3.800
3.800
9,500
-0.21(-5.24%)
Jan 17, 2013
4.010
4.010
3.920
4.010
13,911
+0.07(+1.78%)
Jan 16, 2013
4.000
4.000
3.940
3.940
113,711
+0.16(+4.23%)
Jan 15, 2013
3.780
3.960
3.780
3.780
8,064
-0.22(-5.50%)
Jan 14, 2013
3.850
4.000
3.850
4.000
1,600
+0.20(+5.26%)
Jan 12, 2013
3.820
3.820
3.800
3.800
5,667
+0.00(+0.00%)
Jan 11, 2013
3.820
3.820
3.800
3.800
5,667
-0.15(-3.80%)
Jan 10, 2013
3.880
3.950
3.880
3.950
1,630
-0.13(-3.19%)
Jan 09, 2013
3.870
4.080
3.870
4.080
9,000
+0.08(+2.00%)
Jan 08, 2013
4.000
4.000
4.000
4.000
3,500
+0.10(+2.56%)
Jan 07, 2013
4.000
4.000
3.900
3.900
4,664
-0.35(-8.24%)
Jan 04, 2013
4.350
4.350
4.250
4.250
11,017
+0.20(+4.94%)
Jan 03, 2013
4.050
4.050
4.050
4.050
10,200
+0.05(+1.25%)
Jan 02, 2013
4.200
4.200
3.860
4.000
6,845
+0.14(+3.63%)
Dec 31, 2012
3.750
3.860
3.750
3.860
6,794
-0.19(-4.69%)
Dec 28, 2012
3.860
4.050
3.860
4.050
6,480
+0.19(+4.92%)
Dec 27, 2012
3.860
3.860
3.860
3.860
2,000
+0.01(+0.26%)
Dec 26, 2012
3.850
3.850
3.850
3.850
600
-0.15(-3.75%)
Dec 21, 2012
4.000
4.000
4.000
0
+0.10(+2.56%)
Dec 20, 2012
3.880
3.970
3.880
3.900
5,800
-0.07(-1.76%)
Dec 19, 2012
3.850
4.030
3.850
3.970
18,911
+0.02(+0.51%)
Dec 18, 2012
4.050
4.050
3.910
3.950
51,130
+0.00(+0.00%)
Dec 17, 2012
3.920
3.950
3.920
3.950
3,821
-0.17(-4.13%)
Dec 14, 2012
4.120
4.120
4.030
4.120
4,949
+0.11(+2.74%)
Dec 13, 2012
4.010
4.010
4.010
4.010
3,662
-0.07(-1.72%)
Dec 12, 2012
4.080
4.080
4.080
4.080
14,304
+0.18(+4.62%)
Dec 11, 2012
3.980
3.980
3.900
3.900
3,400
-0.03(-0.76%)
Dec 07, 2012
3.930
3.930
3.930
8,800
+0.01(+0.26%)
Dec 06, 2012
3.830
3.920
3.830
3.920
1,050
+0.02(+0.51%)
Dec 05, 2012
3.910
3.910
3.850
3.900
18,100
+0.10(+2.63%)
Dec 04, 2012
3.860
3.860
3.800
3.800
400
-0.11(-2.81%)
Nov 30, 2012
3.910
3.910
3.910
3.910
17,088
+0.01(+0.26%)
Nov 29, 2012
3.900
3.900
3.900
3.900
22,600
+0.04(+1.04%)
Nov 28, 2012
3.860
3.950
3.860
3.860
9,100
-0.04(-1.03%)
Nov 27, 2012
3.900
3.900
3.900
3.900
22,550
+0.07(+1.83%)
Nov 26, 2012
3.830
3.830
3.830
3.830
9,400
-0.12(-3.04%)
Nov 24, 2012
3.950
3.950
3.950
3.950
13,110
+0.00(+0.00%)
Nov 23, 2012
3.950
3.950
3.950
3.950
13,110
+0.06(+1.54%)
Nov 20, 2012
3.890
3.890
3.890
3.890
0
-0.03(-0.77%)
Nov 19, 2012
3.980
3.980
3.830
3.920
7,500
+0.11(+2.89%)
Nov 16, 2012
3.830
3.830
3.810
3.810
816
-0.01(-0.26%)
Nov 15, 2012
3.820
3.820
3.820
3.820
33,200
-0.03(-0.78%)
Nov 13, 2012
3.850
3.850
3.850
600
-0.02(-0.52%)
Nov 12, 2012
3.950
3.990
3.870
3.870
11,608
+0.07(+1.84%)
Nov 09, 2012
3.800
3.800
3.800
3.800
5,590
-0.10(-2.56%)
Nov 08, 2012
3.900
3.900
3.900
3.900
2,540
-0.05(-1.27%)
Nov 07, 2012
3.960
4.100
3.950
3.950
7,025
-0.05(-1.25%)
Nov 06, 2012
3.900
4.000
3.900
4.000
1,390
-0.10(-2.44%)
Nov 05, 2012
3.980
4.100
3.980
4.100
1,200
-0.07(-1.68%)
Nov 02, 2012
4.070
4.170
4.030
4.170
6,400
+0.08(+1.96%)
Nov 01, 2012
3.980
4.090
3.960
4.090
31,500
+0.20(+5.14%)
Oct 31, 2012
4.070
4.070
3.890
3.890
9,999
-0.06(-1.52%)
Oct 26, 2012
3.950
3.950
3.950
0
+0.05(+1.28%)
Oct 25, 2012
3.900
3.900
3.900
3.900
691
-0.18(-4.41%)
Oct 24, 2012
4.102
4.090
3.890
4.080
129,000
+0.24(+6.25%)
Oct 23, 2012
3.850
3.850
3.750
3.840
10,491
-0.06(-1.54%)
Oct 19, 2012
3.750
3.900
3.750
3.900
3,114
+0.10(+2.63%)
Oct 18, 2012
3.920
3.920
3.800
3.800
7,400
-0.02(-0.52%)
Oct 17, 2012
3.820
3.820
3.800
3.820
35,969
-0.06(-1.55%)
Oct 16, 2012
3.880
3.880
3.880
3.880
958
+0.18(+4.86%)
Oct 12, 2012
3.700
3.700
3.700
0
-0.19(-4.88%)
Oct 11, 2012
3.890
3.900
3.890
3.890
14,389
+0.12(+3.18%)
Oct 10, 2012
3.760
3.870
3.760
3.770
1,750
-0.06(-1.57%)
Oct 09, 2012
3.790
3.830
3.790
3.830
800
-0.10(-2.54%)
Oct 06, 2012
3.930
3.930
3.930
0
+0.00(+0.00%)
Oct 05, 2012
3.930
3.930
3.930
3.930
1,600
+0.07(+1.81%)
Oct 04, 2012
3.760
3.860
3.710
3.860
1,000
+0.12(+3.21%)
Oct 03, 2012
3.740
3.740
3.740
3.740
34,495
-0.05(-1.32%)
Oct 02, 2012
3.790
3.790
3.790
3.790
425
+0.00(+0.00%)
Oct 01, 2012
3.600
3.790
3.600
3.790
5,800
+0.14(+3.84%)
Sep 28, 2012
3.650
3.650
3.650
3.650
3,200
-0.01(-0.27%)
Sep 27, 2012
3.660
3.660
3.660
3.660
224,817
-0.09(-2.40%)
Sep 26, 2012
3.600
3.750
3.600
3.750
4,487
+0.15(+4.17%)
Sep 25, 2012
3.650
3.710
3.600
3.600
2,296
+0.00(+0.00%)
Sep 24, 2012
3.730
3.730
3.600
3.600
7,343
-0.13(-3.49%)
Sep 21, 2012
3.650
3.740
3.620
3.730
17,527
+0.16(+4.48%)
Sep 20, 2012
3.500
3.730
3.500
3.570
8,154
-0.08(-2.19%)
Sep 19, 2012
3.800
3.800
3.600
3.650
2,198
-0.11(-2.93%)
Sep 18, 2012
3.760
3.760
3.760
3.760
3,731
+0.16(+4.44%)
Sep 17, 2012
3.770
3.800
3.600
3.600
23,098
-0.22(-5.76%)
Sep 14, 2012
4.450
3.820
3.700
3.820
5,082
+0.25(+7.00%)
Sep 13, 2012
4.450
4.450
3.570
3.570
1,709
-0.10(-2.72%)
Sep 12, 2012
3.590
3.670
3.590
3.670
14,155
+0.10(+2.80%)
Sep 11, 2012
3.500
3.650
3.480
3.570
80,147
-0.11(-2.99%)
Sep 10, 2012
3.674
3.700
3.600
3.680
266,237
+0.00(+0.00%)
Sep 07, 2012
3.580
3.680
3.580
3.680
567,800
+0.28(+8.24%)
Sep 05, 2012
3.400
3.400
3.400
1,000
-0.03(-0.87%)
Sep 04, 2012
3.300
3.430
3.300
3.430
3,400
-0.12(-3.38%)
Aug 31, 2012
3.550
3.550
3.550
3.550
922
+0.20(+5.97%)
Aug 29, 2012
3.350
3.350
3.350
5,000
-0.19(-5.37%)
Aug 27, 2012
3.400
3.600
3.400
3.540
2,511
-0.01(-0.28%)
Aug 24, 2012
3.550
3.550
3.550
3.550
3,779
+0.15(+4.41%)
Aug 23, 2012
3.380
3.400
3.380
3.400
9,290
+0.02(+0.59%)
Aug 22, 2012
3.530
3.530
3.380
3.380
4,775
-0.02(-0.59%)
Aug 21, 2012
3.430
3.550
3.400
3.400
28,541
-0.18(-5.03%)
Aug 20, 2012
3.400
3.580
3.400
3.580
6,901
+0.03(+0.85%)
Aug 17, 2012
3.550
3.550
3.550
3.550
658
+0.00(+0.00%)
Aug 16, 2012
3.550
3.550
3.550
3.550
430
+0.15(+4.41%)
Aug 14, 2012
3.400
3.400
3.400
8,000
-0.11(-3.13%)
Aug 11, 2012
3.510
3.510
3.510
2,200
+0.00(+0.00%)
Aug 10, 2012
3.380
3.510
3.380
3.510
17,210
-0.04(-1.13%)
Aug 09, 2012
3.550
3.550
3.550
3.550
11,470
+0.14(+4.11%)
Aug 06, 2012
3.410
3.410
3.410
46,600
+0.01(+0.29%)
Aug 03, 2012
3.400
3.400
3.400
3.400
4,381
+0.01(+0.29%)
Aug 02, 2012
3.390
3.390
3.390
3.390
600
-0.01(-0.29%)
Aug 01, 2012
3.600
3.600
3.400
3.400
3,423
-0.08(-2.30%)
Jul 30, 2012
3.480
3.480
3.480
0
+0.08(+2.35%)
Jul 27, 2012
3.520
3.520
3.400
3.400
6,500
-0.13(-3.68%)
Jul 26, 2012
3.400
3.530
3.400
3.530
5,573
+0.13(+3.82%)
Jul 25, 2012
3.400
3.400
3.400
3.400
800
+0.05(+1.49%)
Jul 24, 2012
3.410
3.410
3.350
3.350
7,650
+0.05(+1.52%)
Jul 23, 2012
3.300
3.300
3.300
3.300
1,000
-0.30(-8.33%)
Jul 20, 2012
3.530
3.600
3.530
3.600
16,272
+0.10(+2.86%)
Jul 18, 2012
3.500
3.500
3.500
0
+0.10(+2.94%)
Jul 14, 2012
3.400
3.400
3.400
8,900
+0.00(+0.00%)
Jul 13, 2012
3.460
3.480
3.400
3.400
3,999
+0.00(+0.00%)
Jul 12, 2012
3.400
3.400
3.400
3.400
100
-0.09(-2.58%)
Jul 11, 2012
3.490
3.490
3.490
3.490
655
+0.14(+4.18%)
Jul 10, 2012
3.350
3.350
3.350
3.350
400
-0.10(-2.90%)
Jul 09, 2012
3.450
3.450
3.450
3.450
200
+0.10(+2.99%)
Jul 06, 2012
3.350
3.350
3.350
3.350
8,800
-0.14(-4.01%)
Jul 03, 2012
3.490
3.490
3.490
4,400
+0.16(+4.80%)
Jul 02, 2012
3.330
3.330
3.330
3.330
200
-0.04(-1.19%)
Jun 29, 2012
3.370
3.370
3.370
3.370
1,200
+0.04(+1.20%)
Jun 28, 2012
3.330
3.330
3.330
3.330
979
+0.03(+0.91%)
Jun 27, 2012
3.300
3.300
3.300
3.300
1,500
+0.05(+1.54%)
Jun 26, 2012
3.250
3.250
3.250
3.250
7,757
-0.14(-4.13%)
Jun 22, 2012
3.390
3.390
3.390
4,400
+0.04(+1.19%)
Jun 20, 2012
3.350
3.350
3.350
3.350
0
+0.00(+0.00%)
Jun 19, 2012
3.350
3.350
3.350
3.350
800
-0.05(-1.47%)
Jun 15, 2012
3.400
3.400
3.400
469
+0.12(+3.66%)
Jun 13, 2012
3.280
3.280
3.280
0
-0.13(-3.81%)
Jun 12, 2012
3.270
3.410
3.270
3.410
14,078
-0.04(-1.16%)
Jun 11, 2012
3.290
3.450
3.290
3.450
10,811
+0.25(+7.81%)
Jun 08, 2012
3.270
3.270
3.200
3.200
7,600
-0.06(-1.84%)
Jun 07, 2012
3.200
3.260
3.200
3.260
2,582
+0.14(+4.49%)
Jun 04, 2012
3.120
3.120
3.120
0
-0.04(-1.27%)
Jun 01, 2012
3.150
3.160
3.150
3.160
12,200
-0.06(-1.86%)
May 31, 2012
3.220
3.220
3.220
3.220
4,500
+0.02(+0.63%)
May 30, 2012
3.160
3.200
3.160
3.200
40,148
-0.12(-3.61%)
May 29, 2012
3.320
3.320
3.320
3.320
22,200
+0.22(+7.10%)
May 25, 2012
3.182
3.182
3.100
3.100
26,600
+0.00(+0.00%)
May 24, 2012
3.170
3.170
3.100
3.100
8,000
-0.12(-3.73%)
May 23, 2012
3.220
3.220
3.220
3.220
810
-0.16(-4.73%)
May 22, 2012
3.380
3.380
3.380
3.380
2,912
-0.01(-0.29%)
May 17, 2012
3.390
3.390
3.390
11,400
-0.01(-0.29%)
May 16, 2012
3.400
3.400
3.400
3.400
7,128
+0.02(+0.59%)
May 15, 2012
3.380
3.380
3.380
3.380
5,600
+0.03(+0.90%)
May 14, 2012
3.500
3.500
3.350
3.350
3,100
+0.05(+1.52%)
May 11, 2012
3.460
3.460
3.300
3.300
8,307
-0.23(-6.52%)
May 10, 2012
3.420
3.530
3.420
3.530
4,600
+0.01(+0.28%)
May 09, 2012
3.410
3.520
3.410
3.520
841
-0.02(-0.56%)
May 08, 2012
3.410
3.540
3.410
3.540
9,324
+0.09(+2.61%)
May 07, 2012
3.550
3.550
3.450
3.450
300
-0.21(-5.74%)
May 04, 2012
3.660
3.660
3.660
3.660
6,200
+0.08(+2.23%)
May 03, 2012
3.580
3.580
3.580
3.580
326,418
+0.03(+0.85%)
May 02, 2012
3.540
3.680
3.540
3.550
126,200
-0.08(-2.20%)
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
.