$122.02 +0.41 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Oct. 21, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
10/20/2014121.05121.90120.65121.61112,980
10/17/2014121.62122.09120.83121.17190,769
10/16/2014118.10121.24117.88120.29193,482
10/15/2014118.76119.50115.06119.13248,209
10/14/2014122.08123.25121.29121.75133,796
10/13/2014123.53124.71122.32122.38106,639
10/10/2014123.78124.22122.44122.70147,235
10/9/2014127.70127.70125.46125.53183,659
10/8/2014127.49129.38125.84129.25165,417
10/7/2014129.50129.50127.99128.05117,401
10/6/2014129.35130.26128.98129.1391,941
10/3/2014128.39128.47127.34127.54147,450
10/2/2014126.13126.55123.56125.67116,917
10/1/2014128.00128.34125.81126.22179,616
9/30/2014128.44129.09128.01128.5182,430
9/29/2014129.49129.87128.95129.18137,642
9/26/2014133.27134.22133.02133.5156,248
9/25/2014133.61133.99132.69133.0481,260
9/24/2014133.83135.18133.27134.81128,998
9/23/2014131.09131.65130.34130.52117,842
9/22/2014132.34132.44130.18130.71215,453
9/19/2014135.68135.93134.13134.51119,177
9/18/2014136.66136.66135.88136.2077,975
9/17/2014138.88138.88137.20137.49152,410
9/16/2014133.67137.36133.25135.57183,894
9/15/2014135.29135.79134.34134.51135,802
9/12/2014136.28136.49135.28135.90171,271
9/11/2014137.44138.79137.21138.30177,875
9/10/2014140.44140.97139.60140.94141,787
9/9/2014145.04145.27143.56144.07133,395
9/8/2014147.99148.15147.09147.76115,097
9/5/2014148.47149.44148.25149.40100,741
9/4/2014150.19150.80148.68149.48132,921
9/3/2014147.94148.49147.30148.17122,892
9/2/2014144.68145.02144.13144.37137,312
8/29/2014142.19142.57141.51141.80139,227
8/28/2014141.70143.68140.33142.19131,055
8/27/2014146.00146.00145.06145.34116,198
8/26/2014144.83145.45144.74144.98142,402
8/25/2014141.50143.04141.31142.99194,507
8/22/2014139.37139.89138.64139.0991,791
8/21/2014139.04139.25138.26138.8771,094
8/20/2014138.50139.27138.36139.2286,766
8/19/2014140.00140.83140.00140.5372,519
8/18/2014138.97139.97138.78139.8099,769
8/15/2014138.96139.08137.70138.34106,577
8/14/2014138.18138.77137.80138.69125,356
8/13/2014140.54141.00138.82139.68307,745
8/12/2014138.97139.43138.72139.24272,325
8/11/2014136.59136.73135.13135.97197,266
8/8/2014133.03134.15132.66134.11143,821
8/7/2014130.93130.93129.37130.1479,782
8/6/2014129.40130.30129.20129.6498,838
8/5/2014130.13130.35129.10129.5976,097
8/4/2014130.95131.34129.69131.24118,417
8/1/2014130.54131.20129.47130.81168,658
7/31/2014130.85131.12129.06129.07274,629
7/30/2014134.95135.47133.11133.71155,902
7/29/2014135.70135.70132.20132.93371,995
7/28/2014137.72137.97137.18137.81156,912
7/25/2014139.53139.53138.70139.22169,677
7/24/2014140.09140.88139.83140.68168,525
7/23/2014139.22139.54138.85139.26363,617
7/22/2014135.28135.70135.06135.65118,642
7/21/2014131.31132.50131.05132.3391,046
7/18/2014131.46132.02131.22131.4181,981
7/17/2014130.47130.83129.49129.7670,730
7/16/2014131.24131.83130.98131.3098,743
7/15/2014129.65129.93128.63129.48100,266
7/14/2014129.00129.86128.96129.7599,059
7/11/2014127.80127.99127.34127.6692,608
7/10/2014124.96126.66124.45126.29132,683
7/9/2014124.45125.65124.28125.60103,913
7/8/2014126.01126.34124.62125.03115,812
7/7/2014126.49127.00125.46125.9478,116
7/3/2014126.67127.44126.64127.4448,148
7/2/2014127.99128.00127.51127.8097,280
7/1/2014126.43127.15126.25126.98107,038
6/30/2014126.39126.51125.49125.5566,326
6/27/2014125.81126.25124.74126.2481,096
6/26/2014126.18126.76125.88126.28146,010
6/25/2014123.24124.23123.14123.9578,329
6/24/2014124.43124.60123.38123.41119,494
6/23/2014124.90125.00123.97124.89186,105
6/20/2014124.91125.18124.79124.8381,717
6/19/2014124.84125.21124.81125.1174,616
6/18/2014123.82124.88123.24124.8494,499
6/17/2014123.04123.65122.87123.6580,404
6/16/2014123.49123.59122.84123.5290,685
6/13/2014122.22123.05121.96122.99102,832
6/12/2014121.73122.67121.63121.77188,894
6/11/2014122.09122.15121.52121.8281,184
6/10/2014122.13123.14121.94123.05199,425
6/9/2014121.14121.88121.00121.66106,644
6/6/2014120.98121.51120.21120.35151,246
6/5/2014120.61121.19120.10121.00201,238
6/4/2014119.77119.86119.26119.3999,193
6/3/2014119.99120.75119.75120.60190,062
6/2/2014119.80120.50119.43120.09120,734
5/30/2014119.86119.86118.90118.90173,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center