$68.15 +0.58 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
7/29/201667.2568.4467.2568.1568,029
7/28/201668.2068.5067.3067.57143,596
7/27/201668.4869.2767.7068.2086,413
7/26/201667.5768.2767.5168.22112,189
7/25/201668.4068.4067.4167.82102,464
7/22/201669.1269.1468.5868.9182,804
7/21/201669.2969.2968.1968.4267,666
7/20/201669.1269.6468.8569.4066,687
7/19/201669.4469.6768.8568.87121,336
7/18/201670.0470.6369.7070.6386,511
7/15/201670.8970.8970.0770.3379,623
7/14/201670.8671.1070.3070.65171,730
7/13/201670.0270.0268.6368.79109,009
7/12/201670.0570.6669.7170.41104,704
7/11/201668.6268.9868.5068.5984,259
7/8/201667.6368.3967.5168.15115,510
7/7/201667.7267.9765.8066.17129,462
7/6/201665.5367.0565.5067.02102,470
7/5/201667.5067.5065.7966.24119,418
7/1/201668.3868.9568.2768.62123,549
6/30/201667.9168.4467.4567.92146,446
6/29/201666.9367.6066.9367.38155,267
6/28/201665.6866.2865.2465.8788,406
6/27/201664.9564.9963.4363.92129,171
6/24/201666.4167.5665.4765.75187,059
6/23/201670.7071.5470.3171.54113,945
6/22/201669.6569.9468.9068.9089,641
6/21/201668.4469.1167.8768.94112,572
6/20/201668.3268.8068.1268.36137,037
6/17/201667.0267.7266.7066.96402,714
6/16/201666.7667.1465.7866.87165,226
6/15/201668.3768.7367.9168.01121,566
6/14/201668.6568.9767.4068.23193,687
6/13/201669.3170.1668.9469.15132,350
6/10/201671.5972.0870.6970.93102,328
6/9/201672.9773.1272.6072.9261,346
6/8/201673.6074.2273.4973.66135,389
6/7/201671.8072.5771.7872.54124,625
6/6/201670.1571.1570.1570.76142,672
6/3/201669.5769.7068.6469.1182,439
6/2/201669.2170.2168.8769.71137,377
6/1/201668.1069.3667.5769.06144,921
5/31/201668.6769.3468.2268.52159,754
5/27/201668.1068.7567.6068.3296,194
5/26/201668.9069.1067.7968.21102,552
5/25/201668.5169.3968.4369.22253,280
5/24/201666.5967.2966.4967.10324,683
5/23/201666.5467.1866.2166.27253,237
5/20/201667.3467.7667.0767.12133,596
5/19/201667.0667.1366.0966.87131,606
5/18/201668.3469.0467.4467.65156,291
5/17/201669.2569.8568.7769.05143,073
5/16/201668.0169.1968.0169.04134,994
5/13/201668.0868.3366.8767.06134,211
5/12/201669.8569.9868.3868.7984,250
5/11/201668.9070.0068.3769.27122,184
5/10/201668.5569.9868.0369.81249,764
5/9/201668.8868.8867.1467.36305,365
5/6/201669.3570.5369.0069.78198,554
5/5/201671.5472.2970.9971.24179,052
5/4/201670.9671.4570.0370.63201,212
5/3/201671.8872.1970.8671.00152,090
5/2/201672.7873.0972.2372.70124,575
4/29/201673.5673.9472.1773.06113,528
4/28/201674.7775.2772.8973.52202,796
4/27/201673.9776.0673.9475.86223,099
4/26/201672.6172.9772.0272.92123,655
4/25/201672.3772.6871.7572.29165,945
4/22/201671.6272.8071.3971.82160,195
4/21/201671.1971.1970.3470.62139,656
4/20/201669.3971.5069.1170.73177,494
4/19/201669.9771.3369.6071.17177,111
4/18/201667.5569.3967.2569.19255,260
4/15/201668.3068.3067.4667.73135,175
4/14/201669.0269.3568.6068.98112,756
4/13/201669.0169.3968.4068.87289,163
4/12/201664.1066.6464.0166.09254,025
4/11/201664.2764.7363.8063.8695,777
4/8/201663.4763.8563.0863.66221,598
4/7/201662.7763.0361.8161.95266,943
4/6/201662.4864.1261.9463.98167,181
4/5/201662.6262.8862.1262.37161,935
4/4/201665.5465.9464.0464.24112,781
4/1/201664.5665.7964.1465.54111,436
3/31/201666.6167.2566.2166.3096,200
3/30/201666.7467.6566.4066.52108,638
3/29/201664.2865.7563.8565.48156,383
3/28/201666.2066.6365.5966.4664,034
3/24/201665.4266.1464.8866.14142,386
3/23/201669.4769.4766.3266.51168,184
3/22/201668.1969.1468.0068.4977,285
3/21/201669.2369.8668.6969.19164,718
3/18/201670.5970.8569.7369.96205,532
3/17/201669.6570.9169.5270.62160,147
3/16/201667.2469.4766.9869.29207,219
3/15/201668.1768.9767.8568.8787,333
3/14/201669.4569.6768.7769.14111,382
3/11/201670.0071.3469.8571.24204,371
3/10/201668.5168.5166.1667.49173,530
3/9/201668.3969.0067.6868.26165,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center