Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping An Ins ADR (OP: PNGAY )

11.71 +0.47 (+4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.760 9.020 8.760 9.020 25,073 +0.30(+3.44%)
May 27, 2016 8.720 8.720 8.720 0 +0.05(+0.58%)
May 26, 2016 8.670 8.690 8.590 8.670 22,224 -0.03(-0.34%)
May 25, 2016 8.700 8.710 8.600 8.700 21,800 +0.08(+0.98%)
May 24, 2016 8.590 8.620 8.550 8.615 183,520 +0.01(+0.06%)
May 23, 2016 8.390 8.660 8.390 8.610 31,689 -0.05(-0.58%)
May 20, 2016 8.680 8.690 8.550 8.660 25,589 +0.08(+0.93%)
May 19, 2016 8.584 8.590 8.510 8.580 37,913 -0.06(-0.69%)
May 18, 2016 8.640 8.780 8.618 8.640 33,438 -0.06(-0.69%)
May 17, 2016 8.720 8.810 8.640 8.700 14,457 -0.11(-1.25%)
May 16, 2016 8.667 8.810 8.667 8.810 69,006 +0.08(+0.92%)
May 13, 2016 8.690 8.780 8.650 8.730 75,366 -0.09(-1.08%)
May 12, 2016 8.930 8.930 8.820 8.825 16,585 -0.02(-0.17%)
May 11, 2016 8.950 8.990 8.830 8.840 428,693 -0.25(-2.70%)
May 10, 2016 8.770 9.140 8.770 9.085 647,792 +0.15(+1.62%)
May 09, 2016 8.930 9.050 8.910 8.940 554,514 -0.10(-1.11%)
May 06, 2016 9.040 9.090 8.950 9.040 345,835 -0.03(-0.33%)
May 05, 2016 9.080 9.140 9.070 9.070 119,827 -0.02(-0.22%)
May 04, 2016 9.100 9.145 9.050 9.090 301,353 -0.04(-0.44%)
May 03, 2016 9.190 9.190 9.050 9.130 86,724 -0.13(-1.40%)
May 02, 2016 9.290 9.370 9.260 9.260 4,472 +0.03(+0.33%)
Apr 29, 2016 9.460 9.540 9.230 9.230 9,900 -0.25(-2.64%)
Apr 28, 2016 9.540 9.610 9.480 9.480 9,906 -0.20(-2.07%)
Apr 27, 2016 9.570 9.680 9.570 9.680 8,996 +0.02(+0.21%)
Apr 26, 2016 9.431 9.676 9.420 9.660 9,193 +0.26(+2.77%)
Apr 25, 2016 9.340 9.510 9.340 9.400 19,422 -0.18(-1.88%)
Apr 22, 2016 9.390 9.670 9.390 9.580 42,645 +0.01(+0.10%)
Apr 21, 2016 9.555 9.610 9.545 9.570 3,999 -0.12(-1.24%)
Apr 20, 2016 9.510 9.800 9.510 9.690 32,160 -0.09(-0.92%)
Apr 19, 2016 9.790 9.790 9.774 9.780 8,685 +0.08(+0.82%)
Apr 18, 2016 9.660 9.800 9.660 9.700 7,478 -0.05(-0.51%)
Apr 15, 2016 9.738 9.750 9.660 9.750 15,006 -0.12(-1.22%)
Apr 14, 2016 9.850 9.870 9.800 9.870 55,784 +0.17(+1.75%)
Apr 13, 2016 9.700 9.720 9.690 9.700 11,527 +0.54(+5.90%)
Apr 12, 2016 9.075 9.190 9.060 9.160 12,374 +0.09(+0.99%)
Apr 11, 2016 9.160 9.170 9.070 9.070 85,094 +0.16(+1.80%)
Apr 08, 2016 8.630 9.020 8.630 8.910 18,885 +0.09(+1.02%)
Apr 07, 2016 8.900 8.900 8.800 8.820 19,659 -0.18(-2.00%)
Apr 06, 2016 8.960 9.075 8.960 9.000 1,150,604 +0.00(+0.00%)
Apr 05, 2016 9.080 9.090 9.000 9.000 10,593 -0.26(-2.81%)
Apr 04, 2016 9.360 9.360 9.260 9.260 9,533 -0.08(-0.86%)
Apr 01, 2016 9.178 9.400 9.178 9.340 15,443 -0.20(-2.10%)
Mar 31, 2016 9.550 9.590 9.500 9.540 12,307 -0.06(-0.63%)
Mar 30, 2016 9.500 9.680 9.500 9.600 13,452 +0.14(+1.53%)
Mar 29, 2016 9.400 9.460 9.240 9.455 15,675 +0.09(+0.91%)
Mar 28, 2016 9.220 9.370 9.220 9.370 41,488 +0.11(+1.19%)
Mar 24, 2016 9.260 9.260 9.260 0 -0.19(-2.01%)
Mar 23, 2016 9.390 9.530 9.390 9.450 33,279 -0.15(-1.56%)
Mar 22, 2016 9.420 9.610 9.420 9.600 6,199 -0.04(-0.41%)
Mar 21, 2016 9.650 9.650 9.600 9.640 9,354 +0.19(+2.01%)
Mar 18, 2016 9.390 9.530 9.390 9.450 92,400 +0.14(+1.50%)
Mar 17, 2016 9.180 9.350 9.140 9.310 41,730 +0.05(+0.54%)
Mar 16, 2016 9.015 9.280 8.996 9.260 17,973 +0.36(+4.04%)
Mar 15, 2016 8.998 8.998 8.850 8.900 14,414 -0.12(-1.33%)
Mar 14, 2016 8.880 9.250 8.880 9.020 42,976 -0.03(-0.33%)
Mar 11, 2016 8.790 9.050 8.790 9.050 9,935 +0.20(+2.26%)
Mar 10, 2016 9.020 9.050 8.800 8.850 10,964 -0.20(-2.21%)
Mar 09, 2016 9.040 9.050 8.950 9.050 12,454 +0.06(+0.67%)
Mar 08, 2016 9.040 9.040 8.870 8.990 15,987 -0.23(-2.49%)
Mar 07, 2016 9.200 9.280 9.160 9.220 14,172 -0.16(-1.71%)
Mar 04, 2016 9.080 9.380 9.080 9.380 33,339 +0.38(+4.22%)
Mar 03, 2016 9.000 9.000 8.850 9.000 22,767 +0.08(+0.90%)
Mar 02, 2016 8.770 8.920 8.770 8.920 11,823 +0.19(+2.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.