China Life Ins Shs -H- Sponsored American Deposit Receipt Repr 15 Shs -H- $41.34

down -0.10


17/4/2014 06:40 PM  |  NYSE : LFC  
Industries : Insurance / Life Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFC historical data

Date Open High Low Close Volume
4/17/201441.0841.5340.7341.34203,318
4/16/201441.2141.6941.1941.44166,464
4/15/201441.1541.2140.2841.04498,002
4/14/201442.2042.2541.7342.06259,338
4/11/201441.6442.0041.2441.56438,523
4/10/201444.0344.3843.0543.34399,170
4/9/201443.4943.8343.1643.63152,593
4/8/201443.5443.8343.2343.46186,190
4/7/201442.9943.0942.6742.89153,235
4/4/201442.7543.0842.1842.24149,332
4/3/201442.0042.1541.5742.12116,107
4/2/201442.2142.6042.0742.58119,173
4/1/201442.3442.4342.0742.38153,595
3/31/201442.4142.6542.3242.3491,895
3/28/201441.9242.5341.7842.07172,398
3/27/201441.3541.7141.2741.55153,620
3/26/201440.4841.3240.4840.91289,790
3/25/201440.5741.0539.8540.01231,845
3/24/201440.8141.2940.0840.62317,071
3/21/201439.6940.5539.6939.95321,433
3/20/201439.0639.4338.7239.29123,662
3/19/201439.9740.2139.4439.66103,447
3/18/201439.9040.4639.8040.22218,615
3/17/201439.3539.7339.3139.49165,947
3/14/201438.9839.2838.7639.02150,176
3/13/201439.6139.7538.5439.00437,270
3/12/201439.9840.3139.7040.28218,746
3/11/201441.6141.6740.7440.85205,543
3/10/201441.2041.3940.9141.20260,413
3/7/201442.5842.6041.8242.13145,655
3/6/201442.7643.0842.5642.88101,046
3/5/201442.8142.9442.5642.89139,183
3/4/201443.0843.2642.8043.20150,930
3/3/201442.2542.5641.9542.56218,523
2/28/201443.8043.9143.0743.39186,817
2/27/201443.4943.9343.3043.89165,499
2/26/201443.2943.4242.9243.1686,002
2/25/201443.3743.3842.8442.89194,838
2/24/201443.9344.1343.7243.82209,120
2/21/201444.1644.2043.9044.02119,034
2/20/201444.2244.3243.8044.23200,110
2/19/201444.2844.8344.1944.48242,937
2/18/201444.2044.5844.1044.20290,472
2/14/201441.7342.1641.6842.00127,431
2/13/201441.5642.0741.1542.01155,787
2/12/201442.3742.4541.6741.80150,146
2/11/201441.6442.5041.6042.48293,956
2/10/201439.7039.8039.2839.66136,684
2/7/201439.8940.0739.5740.0598,107
2/6/201439.3139.9239.2139.86105,397
2/5/201439.1339.4838.9539.27157,250
2/4/201439.5840.1739.5440.03212,199
2/3/201440.6140.6139.4539.46343,131
1/31/201440.4740.9840.2140.74163,055
1/30/201440.9141.0340.6240.80148,945
1/29/201440.5741.0740.3040.60177,005
1/28/201441.2341.6541.1041.42145,531
1/27/201441.9041.9941.2241.43207,157
1/24/201443.0043.2842.2442.31292,087
1/23/201444.1844.1843.2743.49248,069
1/22/201445.0145.2644.7245.12250,547
1/21/201444.2744.4443.4543.84281,864
1/17/201443.7543.7543.2043.26111,080
1/16/201444.0644.2743.7543.87121,700
1/15/201443.9944.1243.6843.98137,583
1/14/201443.3343.9543.2043.95288,488
1/13/201442.6542.7342.0142.01355,763
1/10/201442.6643.1342.4843.04272,115
1/9/201442.9643.1642.3542.60352,607
1/8/201443.8544.0243.5943.90220,813
1/7/201443.2943.9043.1443.59259,194
1/6/201444.0444.1443.7543.84278,417
1/3/201444.9745.1944.5144.79228,330
1/2/201446.0346.0545.3145.37239,920
12/31/201346.9347.2846.7547.25115,302
12/30/201346.7746.9046.4246.6594,631
12/27/201346.7747.2646.7047.24187,599
12/26/201346.5946.6545.9046.32172,043
12/24/201346.3846.7946.3046.50118,040
12/23/201345.6545.8045.3245.55324,593
12/20/201345.4845.8345.4145.72240,337
12/19/201346.4446.6246.0346.56215,743
12/18/201347.5948.0846.7548.07358,945
12/17/201347.1547.1546.5246.60219,063
12/16/201347.6948.0947.5947.65120,750
12/13/201347.9348.0047.6047.88226,239
12/12/201346.9247.1046.5546.86213,038
12/11/201347.8747.8746.7546.80754,436
12/10/201349.1549.5549.0049.37135,306
12/9/201349.5049.6549.2649.36111,210
12/6/201349.3549.6249.2349.50115,519
12/5/201349.0049.0948.6048.67214,327
12/4/201348.8549.4648.6549.10245,346
12/3/201348.8849.0648.2348.67296,588
12/2/201349.4549.6048.9549.05354,099
11/29/201348.6948.7048.1448.20102,245
11/27/201348.1048.7748.1048.76218,261
11/26/201347.5547.6747.0147.65217,388
11/25/201348.3248.3247.6347.73258,175
11/22/201348.1848.5047.9748.50305,598
Trading Center