CHINA LIFE INSURANCE $39.86

down -1.01


24/5/2013 04:24 PM  |  NYSE : LFC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

LFC historical data

Date Open High Low Close Volume
5/24/2013 40.01 40.10 39.53 39.86 2079
5/23/2013 40.37 41.10 40.16 40.87 1926
5/22/2013 41.73 42.25 40.94 41.03 2805
5/21/2013 41.96 41.99 41.40 41.90 3243
5/20/2013 42.18 42.57 42.18 42.56 4061
5/17/2013 41.35 41.86 41.31 41.85 1328
5/16/2013 41.27 41.34 40.94 41.06 1431
5/15/2013 41.71 41.77 41.46 41.59 2125
5/14/2013 41.47 41.87 41.36 41.77 934
5/13/2013 41.65 41.67 41.38 41.46 1582
5/10/2013 42.75 42.81 42.41 42.74 839
5/9/2013 42.86 42.90 42.26 42.36 1787
5/8/2013 43.04 43.57 42.96 43.56 1914
5/7/2013 41.90 42.20 41.89 42.19 1226
5/6/2013 41.26 41.40 41.13 41.40 1326
5/3/2013 41.49 41.59 41.28 41.31 1474
5/2/2013 40.99 41.44 40.77 41.27 1276
5/1/2013 41.36 41.36 40.98 40.98 3024
4/30/2013 41.02 41.69 40.99 41.68 1842
4/29/2013 40.55 41.14 40.53 41.14 1545
4/26/2013 40.55 40.55 40.14 40.15 1523
4/25/2013 40.30 40.98 40.18 40.92 3111
4/24/2013 39.42 39.77 39.32 39.74 1530
4/23/2013 39.04 39.64 38.91 39.43 1495
4/22/2013 39.43 39.44 39.03 39.25 1200
4/19/2013 39.80 39.99 39.68 39.87 2226
4/18/2013 38.63 38.75 38.15 38.38 1304
4/17/2013 38.91 38.95 38.04 38.43 2044
4/16/2013 39.55 39.72 39.24 39.60 2082
4/15/2013 38.79 38.97 38.20 38.21 2540
4/12/2013 39.41 39.42 38.94 39.14 1381
4/11/2013 39.74 39.89 39.58 39.58 2048
4/10/2013 40.39 40.90 40.33 40.72 4193
4/9/2013 38.83 39.37 38.68 39.10 3259
4/8/2013 37.27 37.66 37.17 37.66 1825
4/5/2013 37.15 37.64 36.82 37.54 3011
4/4/2013 38.37 38.62 38.13 38.51 1828
4/3/2013 38.85 38.85 38.18 38.21 1700
4/2/2013 38.93 39.10 38.80 38.91 1407
4/1/2013 39.43 39.51 38.66 38.76 2495
3/28/2013 39.17 39.46 39.17 39.42 2706
3/27/2013 40.20 41.12 40.01 40.98 2040
3/26/2013 40.30 40.57 40.15 40.53 1470
3/25/2013 40.80 40.91 40.20 40.47 1587
3/22/2013 41.25 41.42 41.17 41.30 793
3/21/2013 41.31 41.52 41.12 41.12 1481
3/20/2013 41.80 42.01 41.67 41.94 1823
3/19/2013 40.73 40.92 40.36 40.75 1988
3/18/2013 41.05 41.47 40.98 41.13 3074
3/15/2013 42.47 42.73 42.34 42.53 1941
3/14/2013 43.34 43.43 43.15 43.32 1142
3/13/2013 42.85 42.88 42.51 42.65 3266
3/12/2013 43.70 44.01 43.42 43.64 3990
3/11/2013 45.41 45.41 45.41 45.41 0
3/8/2013 45.12 45.50 45.00 45.41 1344
3/7/2013 44.09 44.53 44.05 44.45 2119
3/6/2013 44.39 44.54 44.19 44.36 1430
3/5/2013 44.06 44.46 43.94 44.28 1956
3/4/2013 43.85 44.33 43.85 44.19 1740
3/1/2013 44.44 44.89 44.23 44.81 2126
2/28/2013 44.14 44.47 43.43 44.07 5128
2/27/2013 44.11 45.00 44.07 44.87 1574
2/26/2013 43.99 44.32 43.70 44.09 1618
2/25/2013 45.35 45.49 44.19 44.21 1395
2/22/2013 44.97 45.09 44.74 45.09 803
2/21/2013 44.96 45.01 44.35 44.77 1693
2/20/2013 45.97 45.97 45.30 45.30 1732
2/19/2013 46.34 46.47 46.18 46.20 1809
2/15/2013 48.06 48.21 47.75 47.96 1986
2/14/2013 47.20 47.42 47.16 47.33 842
2/13/2013 47.65 47.99 47.62 47.85 1344
2/12/2013 47.42 47.73 47.34 47.54 1155
2/11/2013 47.55 47.60 47.31 47.32 926
2/8/2013 47.37 47.65 47.31 47.63 1509
2/7/2013 47.30 47.39 46.68 47.00 2719
2/6/2013 47.60 48.13 47.51 48.08 2435
2/5/2013 48.16 48.60 48.12 48.44 1432
2/4/2013 48.99 49.01 48.05 48.16 2841
2/1/2013 50.17 50.37 50.03 50.26 1499
1/31/2013 50.19 50.24 49.78 50.03 1348
1/30/2013 50.41 50.55 50.30 50.42 1051
1/29/2013 49.74 50.30 49.70 50.25 1174
1/28/2013 50.14 50.25 49.90 49.91 1995
1/25/2013 49.85 50.23 49.59 50.09 3066
1/24/2013 51.21 51.68 51.15 51.58 1812
1/23/2013 51.54 51.65 51.31 51.40 1115
1/22/2013 51.64 51.76 51.37 51.69 1671
1/18/2013 51.52 51.71 51.23 51.66 1253
1/17/2013 50.73 51.35 50.70 51.17 3321
1/16/2013 51.46 51.92 50.29 51.05 8336
1/15/2013 51.76 52.08 51.73 52.07 1994
1/14/2013 51.51 51.75 51.39 51.59 3912
1/11/2013 50.42 50.44 49.80 50.00 2554
1/10/2013 51.16 51.44 50.93 51.32 1842
1/9/2013 51.06 51.43 51.06 51.28 2372
1/8/2013 50.90 50.90 50.36 50.80 2661
1/7/2013 52.46 52.54 52.15 52.29 1660
1/4/2013 52.26 52.57 52.10 52.46 1948
1/3/2013 52.51 52.72 52.10 52.13 2671
1/2/2013 52.27 52.62 52.24 52.62 7200
Marketplace
Trading Center