$87.09 +4.90 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Aug. 27, 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
8/27/201584.0888.1084.0887.09331,785
8/26/201582.4682.7080.0282.19169,786
8/25/201583.0983.3479.1279.36234,552
8/24/201577.9083.0077.3479.29285,051
8/21/201585.2785.5483.1483.16161,706
8/20/201587.5587.9486.3486.45208,775
8/19/201591.5191.5189.2390.07179,243
8/18/201592.3693.2592.1992.6684,907
8/17/201593.1793.7892.5193.57144,869
8/14/201593.6794.1193.3393.74133,040
8/13/201595.7095.7094.7494.81155,388
8/12/201593.6294.9993.2194.80150,640
8/11/201593.6794.5793.2994.32174,663
8/10/201594.5095.4394.3995.42116,664
8/7/201594.4094.7093.2193.48113,535
8/6/201594.5294.9094.0294.50110,686
8/5/201595.4696.2194.3694.40141,660
8/4/201595.5295.8994.5594.88128,423
8/3/201596.5896.7095.1595.52167,993
7/31/201599.6399.8198.1698.3989,999
7/30/2015100.65100.7599.70100.11104,950
7/29/2015100.22102.93100.19102.52240,662
7/28/201598.5299.5697.7799.23180,597
7/27/201595.6996.2894.8995.17217,670
7/24/2015101.00101.3199.5799.92112,362
7/23/2015102.05102.05101.10101.4496,139
7/22/2015101.99102.35101.44101.6695,659
7/21/2015102.55103.36102.00102.01105,932
7/20/2015102.46102.80101.70101.99140,352
7/17/2015103.95103.95103.18103.4281,993
7/16/2015103.81104.24103.27104.13115,156
7/15/2015103.29103.49102.13102.35148,670
7/14/2015103.03104.02103.03103.49157,758
7/13/2015105.05105.19104.38104.42169,681
7/10/2015104.92105.12103.22104.54157,210
7/9/2015104.22104.73103.13103.78225,237
7/8/2015103.94104.43101.45101.55277,536
7/7/2015106.36107.31103.64106.70374,262
7/6/2015108.99110.75108.52108.70152,356
7/2/2015111.54112.50110.38110.62115,459
7/1/2015110.70111.04109.00109.23118,580
6/30/2015112.34112.34110.33110.8194,579
6/29/2015110.45111.22109.73109.8693,679
6/26/2015113.14113.47112.26112.71109,142
6/25/2015116.33116.33115.50115.54111,204
6/24/2015117.91118.33116.66116.94144,562
6/23/2015115.00115.29114.44115.0888,799
6/22/2015112.79113.53112.46112.9393,031
6/19/2015111.50112.04111.27111.75158,504
6/18/2015111.06111.73110.77111.2798,552
6/17/2015111.83112.04110.72111.54104,089
6/16/2015111.11112.01110.62111.8492,764
6/15/2015113.99113.99112.43113.0681,116
6/12/2015115.09115.46114.95115.0469,144
6/11/2015114.67115.10114.02114.54109,253
6/10/2015114.37115.27114.29114.94138,284
6/9/2015115.18115.20114.59115.0082,801
6/8/2015116.24117.18116.24116.4498,623
6/5/2015115.00116.05114.36115.3974,468
6/4/2015117.46117.46116.26116.7683,773
6/3/2015118.25118.55117.71117.90118,323
6/2/2015117.76119.13117.60118.36114,836
6/1/2015118.20118.28117.35117.48111,975
5/29/2015119.41119.41118.23118.49145,225
5/28/2015120.20120.20118.77119.93203,645
5/27/2015123.29124.19122.94123.8889,674
5/26/2015125.15125.25123.19123.35144,071
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!