PING AN INSURANCE GROUP $14.96

down -0.32


24/5/2013 04:24 PM  |  OTC : PNGAY  |  Industries : Finance and Insurance / Insurance Carriers
Type:

PNGAY historical data

Date Open High Low Close Volume
5/24/2013 15.53 15.53 14.90 14.96 93
5/23/2013 15.23 15.37 14.93 15.28 74
5/22/2013 15.61 15.80 15.43 15.76 46
5/21/2013 15.55 15.80 15.40 15.75 77
5/20/2013 15.95 15.95 15.46 15.60 65
5/17/2013 15.46 15.84 15.46 15.46 56
5/16/2013 15.45 15.45 15.26 15.45 201
5/15/2013 15.58 15.89 15.45 15.89 92
5/14/2013 15.75 15.75 15.36 15.70 110
5/13/2013 15.75 15.96 15.62 15.81 106
5/10/2013 16.39 16.52 16.17 16.52 107
5/9/2013 16.30 16.39 16.16 16.39 117
5/8/2013 16.60 16.74 16.50 16.62 210
5/7/2013 16.30 16.65 16.30 16.51 494
5/6/2013 16.07 16.29 16.07 16.29 309
5/3/2013 16.00 16.20 15.98 16.20 152
5/2/2013 15.77 15.91 15.77 15.91 47
5/1/2013 15.76 15.84 15.65 15.84 133
4/30/2013 15.69 15.99 15.69 15.99 130
4/29/2013 15.47 15.77 15.41 15.63 106
4/26/2013 15.36 15.48 15.36 15.38 75
4/25/2013 15.41 15.65 15.41 15.47 170
4/24/2013 15.31 15.49 15.31 15.43 126
4/23/2013 15.20 15.40 15.20 15.35 2578
4/22/2013 15.45 15.45 15.20 15.30 896
4/19/2013 15.42 15.49 15.37 15.45 105
4/18/2013 14.81 15.00 14.75 14.88 57
4/17/2013 14.97 14.97 14.61 14.78 339
4/16/2013 15.04 15.13 15.00 15.13 295
4/15/2013 14.95 14.98 14.75 14.75 104
4/12/2013 15.07 15.27 15.04 15.24 158
4/11/2013 15.54 15.54 15.35 15.50 123
4/10/2013 15.45 15.65 15.45 15.60 276
4/9/2013 15.27 15.41 15.16 15.40 150
4/8/2013 14.57 14.95 14.57 14.94 135
4/5/2013 14.92 14.99 14.80 14.94 137
4/4/2013 15.26 15.31 15.07 15.25 119
4/3/2013 15.27 15.42 15.11 15.19 202
4/2/2013 15.59 15.59 15.40 15.43 642
4/1/2013 15.65 15.65 15.56 15.63 208
3/28/2013 15.57 15.85 15.53 15.84 458
3/27/2013 15.65 15.70 15.40 15.65 227
3/26/2013 15.61 15.72 15.61 15.71 455
3/25/2013 15.74 15.74 15.45 15.59 600
3/22/2013 15.47 15.81 15.47 15.79 223
3/21/2013 15.65 15.65 15.48 15.48 215
3/20/2013 15.46 15.75 15.46 15.65 85
3/19/2013 15.34 15.48 15.13 15.33 92
3/18/2013 15.48 15.83 15.48 15.68 202
3/15/2013 15.87 15.87 15.67 15.69 97
3/14/2013 16.02 16.10 15.92 16.01 50
3/13/2013 15.92 16.07 15.92 16.00 22
3/12/2013 16.21 16.26 16.06 16.15 91
3/11/2013 16.65 16.67 16.56 16.57 154
3/8/2013 16.78 17.00 16.78 16.83 267
3/7/2013 16.62 16.80 16.56 16.75 116
3/6/2013 16.57 16.66 16.56 16.60 29
3/5/2013 16.27 16.40 16.27 16.40 44
3/4/2013 16.23 16.35 16.18 16.25 105
3/1/2013 16.50 16.68 16.49 16.49 43
2/28/2013 16.76 16.90 16.66 16.69 220
2/27/2013 16.58 16.75 16.58 16.71 118
2/26/2013 16.43 16.61 16.30 16.46 436
2/25/2013 16.70 16.75 16.33 16.33 116
2/22/2013 16.60 16.76 16.60 16.76 249
2/21/2013 16.60 16.60 16.40 16.59 275
2/20/2013 16.90 16.90 16.62 16.62 151
2/19/2013 16.90 17.10 16.90 17.00 299
2/15/2013 17.50 17.51 17.45 17.47 442
2/14/2013 17.56 17.56 17.53 17.54 99
2/13/2013 17.50 17.59 17.49 17.58 62
2/12/2013 17.42 17.50 17.36 17.43 56
2/11/2013 17.30 17.40 17.30 17.40 84
2/8/2013 17.40 17.55 17.35 17.47 285
2/7/2013 17.47 17.47 17.00 17.05 185
2/6/2013 17.44 17.44 17.21 17.39 89
2/5/2013 17.26 17.52 17.26 17.51 423
2/4/2013 17.84 17.84 17.33 17.34 230
2/1/2013 18.18 18.71 18.18 18.65 579
1/31/2013 17.90 18.00 17.90 17.94 72
1/30/2013 18.14 18.14 17.96 18.06 44
1/29/2013 17.61 17.90 17.61 17.90 66
1/28/2013 17.88 17.88 17.65 17.66 201
1/25/2013 17.90 17.90 17.58 17.66 129
1/24/2013 17.82 18.10 17.81 17.84 699
1/23/2013 18.23 18.23 17.92 17.95 61
1/22/2013 18.26 18.27 18.16 18.25 550
1/18/2013 18.05 18.11 17.91 18.11 144
1/17/2013 17.91 18.00 17.86 17.97 128
1/16/2013 17.85 17.90 17.79 17.85 54
1/15/2013 17.71 17.99 17.71 17.92 118
1/14/2013 17.56 17.87 17.56 17.83 103
1/11/2013 17.41 17.41 17.20 17.30 230
1/10/2013 17.68 17.79 17.53 17.75 176
1/9/2013 17.85 17.85 17.65 17.75 158
1/8/2013 17.62 17.62 17.31 17.31 686
1/7/2013 18.13 18.34 18.13 18.15 537
1/4/2013 18.11 18.20 17.99 18.20 85
1/3/2013 18.00 18.25 18.00 18.15 121
1/2/2013 17.70 17.95 17.70 17.95 99
Marketplace
Trading Center