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 (%)
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%)
Jan 02, 2009
10.45
10.45
10.45
10.45
940
+1.35(+14.84%)
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%)
Oct 01, 2008
11.55
11.55
11.55
11.55
100
+0.45(+4.05%)
Sep 30, 2008
11.10
11.10
11.10
11.10
200
+1.10(+11.00%)
Sep 29, 2008
10.00
11.00
10.00
10.00
700
-3.05(-23.37%)
Sep 24, 2008
13.05
13.05
13.05
13.05
0
+0.00(+0.00%)
Sep 23, 2008
13.50
13.05
13.05
13.05
200
-0.45(-3.33%)
Sep 22, 2008
13.50
13.85
13.50
13.50
1,100
-4.00(-22.86%)
Sep 19, 2008
17.50
17.50
17.50
17.50
1,450
+6.40(+57.66%)
Sep 18, 2008
11.10
11.15
11.10
11.10
310
+0.50(+4.72%)
Sep 17, 2008
10.60
11.02
10.60
10.60
3,500
-1.90(-15.20%)
Sep 16, 2008
12.50
12.50
12.50
12.50
210
-0.10(-0.79%)
Sep 15, 2008
12.60
12.75
12.60
12.60
10,000
-0.60(-4.55%)
Sep 12, 2008
13.20
13.20
13.10
13.20
2,000
-1.00(-7.04%)
Sep 09, 2008
14.20
14.20
14.20
0
+0.00(+0.00%)
Sep 08, 2008
14.20
14.20
14.20
14.20
100
+0.30(+2.16%)
Sep 05, 2008
13.90
13.90
13.90
13.90
540
-1.15(-7.64%)
Aug 29, 2008
15.05
15.05
15.05
0
+0.00(+0.00%)
Aug 28, 2008
14.20
15.05
14.35
15.05
10,500
+0.85(+5.99%)
Aug 27, 2008
14.20
14.20
14.20
0
+0.00(+0.00%)
Aug 26, 2008
14.20
14.30
14.05
14.20
2,715
+0.60(+4.41%)
Aug 25, 2008
13.60
13.60
13.60
0
+0.00(+0.00%)
Aug 22, 2008
13.60
13.60
13.60
13.60
5,750
+0.20(+1.49%)
Aug 21, 2008
13.40
13.40
13.40
13.40
100
+0.00(+0.00%)
Aug 13, 2008
13.40
13.40
13.40
13.40
0
+0.00(+0.00%)
Aug 12, 2008
13.40
13.40
13.40
13.40
0
+0.00(+0.00%)
Aug 11, 2008
13.40
13.40
13.40
0
+0.00(+0.00%)
Aug 08, 2008
13.40
13.40
13.40
0
-0.15(-1.11%)
Aug 07, 2008
13.55
13.55
13.55
13.55
483,900
-0.30(-2.17%)
Aug 06, 2008
13.85
13.85
13.85
13.85
0
+0.00(+0.00%)
Aug 05, 2008
13.85
13.85
13.55
13.85
2,100
+0.10(+0.73%)
Aug 04, 2008
13.75
13.75
13.75
13.75
3,000
-0.35(-2.48%)
Aug 01, 2008
14.10
14.10
14.10
14.10
0
+0.00(+0.00%)
Jul 31, 2008
14.10
14.10
14.10
14.10
500
+0.05(+0.36%)
Jul 30, 2008
14.05
14.05
14.05
14.05
0
+0.00(+0.00%)
Jul 29, 2008
14.05
14.05
14.05
14.05
0
+0.00(+0.00%)
Jul 28, 2008
14.05
14.05
14.05
14.05
0
+0.00(+0.00%)
Jul 25, 2008
14.05
14.05
14.05
14.05
0
+0.00(+0.00%)
Jul 24, 2008
14.05
14.05
14.05
14.05
0
+0.00(+0.00%)
Jul 23, 2008
14.05
14.05
14.05
14.05
0
+0.00(+0.00%)
Jul 22, 2008
14.05
14.05
13.95
14.05
500
+0.00(+0.00%)
Jul 21, 2008
12.50
14.05
13.55
14.05
1,296
+1.55(+12.40%)
Jul 18, 2008
12.50
12.50
12.50
12.50
0
+0.00(+0.00%)
Jul 17, 2008
12.55
12.50
12.50
12.50
200
-0.05(-0.40%)
Jul 16, 2008
12.55
12.55
12.55
12.55
0
+0.00(+0.00%)
Jul 15, 2008
12.55
12.55
12.55
12.55
1,502
-1.05(-7.72%)
Jul 14, 2008
13.60
13.60
13.60
13.60
200
+0.60(+4.62%)
Jul 11, 2008
13.00
13.00
13.00
13.00
769
+0.30(+2.36%)
Jul 10, 2008
12.70
12.70
12.70
12.70
0
+0.00(+0.00%)
Jul 09, 2008
12.70
12.70
12.70
12.70
195
+0.55(+4.53%)
Jul 08, 2008
12.15
12.15
12.15
12.15
800
-0.75(-5.81%)
Jul 07, 2008
12.90
12.90
12.90
12.90
1,200
-0.55(-4.09%)
Jul 04, 2008
13.45
13.45
13.45
13.45
0
+0.00(+0.00%)
Jul 03, 2008
13.45
13.45
13.45
13.45
0
+0.00(+0.00%)
Jul 02, 2008
13.45
13.65
13.45
13.45
400
-1.40(-9.43%)
Jul 01, 2008
14.85
15.00
14.85
14.85
1,750
-0.30(-1.98%)
Jun 30, 2008
15.15
15.15
15.15
15.15
1,000
+0.55(+3.77%)
Jun 27, 2008
14.60
14.60
14.60
14.60
200
+0.00(+0.00%)
Jun 26, 2008
14.60
14.60
14.60
14.60
200
-0.05(-0.34%)
Jun 25, 2008
14.65
14.65
14.65
14.65
1,000
+0.40(+2.81%)
Jun 24, 2008
14.25
14.25
14.25
14.25
1,500
-0.50(-3.39%)
Jun 23, 2008
14.75
14.75
14.75
14.75
0
+0.00(+0.00%)
Jun 20, 2008
14.75
14.75
14.75
14.75
500
-0.60(-3.91%)
Jun 19, 2008
15.35
15.35
15.35
15.35
0
+0.00(+0.00%)
Jun 18, 2008
15.35
15.35
15.35
15.35
500
+0.40(+2.68%)
Jun 17, 2008
14.95
14.95
14.95
14.95
100
-0.50(-3.24%)
Jun 16, 2008
15.45
15.45
15.45
15.45
800
+0.00(+0.00%)
Jun 13, 2008
15.45
15.45
15.45
15.45
0
+0.00(+0.00%)
Jun 12, 2008
15.45
15.45
15.45
15.45
300
-0.30(-1.90%)
Jun 11, 2008
15.75
15.75
15.75
15.75
0
+0.00(+0.00%)
Jun 10, 2008
15.75
15.75
15.75
15.75
2,000
-0.80(-4.83%)
Jun 09, 2008
16.55
16.55
16.55
16.55
0
+0.00(+0.00%)
Jun 06, 2008
16.55
16.55
16.55
16.55
0
+0.00(+0.00%)
Jun 05, 2008
16.55
16.55
16.55
16.55
0
+0.00(+0.00%)
Jun 04, 2008
16.55
16.55
16.55
16.55
250
+0.00(+0.00%)
Jun 03, 2008
16.55
16.55
16.55
16.55
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
.