$124.77 +2.38 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
5/22/2015124.06125.46123.90124.77178,282
5/21/2015122.18122.87121.81122.39138,834
5/20/2015123.40123.87122.89123.4189,985
5/19/2015124.24124.46123.39123.72127,619
5/18/2015122.40123.78121.75123.12304,428
5/15/2015123.20125.30123.00124.99439,844
5/14/2015121.54122.35120.57121.31176,132
5/13/2015121.59121.98120.89121.21104,165
5/12/2015120.55122.37120.21122.21134,927
5/11/2015122.97123.43121.98122.13206,059
5/8/2015125.65126.68124.12125.78145,096
5/7/2015123.52125.01122.36124.83304,801
5/6/2015127.94128.20125.17125.62179,112
5/5/2015129.00129.36127.51127.94143,046
5/4/2015129.85130.97129.68130.61166,201
5/1/2015129.07130.08128.56129.5094,652
4/30/2015128.42129.39128.04128.92158,692
4/29/2015128.93130.19128.30130.04187,383
4/28/2015131.47131.95130.24131.47165,291
4/27/2015133.88136.23133.61134.30353,693
4/24/2015129.63130.17128.95130.05190,500
4/23/2015130.48131.51129.98131.24196,263
4/22/2015131.75131.86130.82131.37129,103
4/21/2015131.85132.24130.83130.98188,416
4/20/2015129.30130.90128.77129.59327,791
4/17/2015132.19133.38131.16133.23348,844
4/16/2015134.96136.98134.46136.37417,800
4/15/2015130.01131.32129.35130.99406,315
4/14/2015127.80129.64127.19128.36587,418
4/13/2015129.98130.79128.07128.34241,867
4/10/2015129.50130.47128.51130.29365,769
4/9/2015128.18131.35126.19131.17820,734
4/8/2015122.61124.53121.23122.85411,892
4/7/2015115.07116.18114.85115.74130,028
4/6/2015113.73116.09113.73115.58138,156
4/2/2015112.66113.46112.65112.87106,665
4/1/2015111.35113.19111.35112.76115,215
3/31/2015110.17111.55110.15111.21139,383
3/30/2015109.83111.44109.81111.16202,235
3/27/2015107.76107.87106.14106.61277,236
3/26/2015106.74107.49105.15106.05138,548
3/25/2015107.11107.43105.70106.04177,401
3/24/2015105.82105.91104.46104.87157,795
3/23/2015107.44108.00106.83106.93100,675
3/20/2015108.03109.20108.03108.9092,023
3/19/2015108.20108.79107.65108.03117,114
3/18/2015106.01108.99105.65108.40202,311
3/17/2015104.11105.40104.10105.1296,892
3/16/2015105.96105.96103.34103.74214,269
3/13/2015105.72105.72104.66105.57110,380
3/12/2015106.23106.35105.02105.2275,342
3/11/2015105.91105.94105.06105.4070,355
3/10/2015106.54106.56105.33105.70115,861
3/9/2015108.01108.20107.34107.5092,609
3/6/2015108.34108.34106.25106.70190,433
3/5/2015109.33109.80109.01109.22118,757
3/4/2015110.91111.20109.70110.82203,150
3/3/2015113.00113.61112.50113.38118,131
3/2/2015114.99115.32114.49114.97118,631
2/27/2015114.99116.98114.99116.37106,519
2/26/2015115.43115.69115.12115.29120,241
2/25/2015113.97114.45113.69114.0760,081
2/24/2015114.14115.00113.87114.3399,646
2/23/2015113.96114.36113.18113.5077,005
2/20/2015114.22114.87113.90114.8198,866
2/19/2015114.48115.24113.99114.10115,516
2/18/2015115.41115.77114.80115.59142,140
2/17/2015112.77114.11112.58113.89174,154
2/13/2015111.40112.09111.31111.7980,834
2/12/2015110.76112.08110.60111.42104,767
2/11/2015109.76109.77108.72109.50108,179
2/10/2015111.30111.30109.31109.74199,197
2/9/2015111.13111.82110.65111.08118,481
2/6/2015110.44111.00109.93109.98121,859
2/5/2015111.58112.49111.17112.33111,503
2/4/2015114.55115.70113.81114.12158,349
2/3/2015112.09114.91111.63114.27242,311
2/2/2015110.25111.26109.31110.90148,105
1/30/2015108.28109.99107.70108.57176,428
1/29/2015109.14109.47107.25109.35154,336
1/28/2015110.56110.60108.32108.39122,847
1/27/2015111.87112.14110.86111.62201,579
1/26/2015114.35115.09113.92114.9078,684
1/23/2015114.53115.79114.29114.46115,463
1/22/2015112.98113.98112.23113.70131,222
1/21/2015110.64112.68110.50112.11149,715
1/20/2015110.82110.88109.63110.29201,986
1/16/2015112.17114.13112.16114.05193,454
1/15/2015114.40115.19112.59112.72183,303
1/14/2015112.96113.27110.73113.27197,249
1/13/2015114.28115.00111.60113.87317,814
1/12/2015112.89113.17110.11110.81231,048
1/9/2015114.19114.22111.82113.09120,252
1/8/2015113.96115.09113.71114.23127,168
1/7/2015110.91112.80110.76112.41282,213
1/6/2015109.91110.02107.09108.09247,109
1/5/2015111.92111.99109.66110.15238,361
1/2/2015111.15111.62110.15110.40130,741
12/31/2014111.35111.76110.20110.96118,306
12/30/2014109.96110.04109.14109.8899,393
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center