$56.42 0.00 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Feb. 11, 2016 | 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
2/11/201655.6556.7555.1056.42156,483
2/10/201656.9158.6156.6556.7773,205
2/9/201655.7057.1055.7056.45206,940
2/8/201658.1158.1156.2957.20133,900
2/5/201659.8760.4058.9459.25104,410
2/4/201659.2860.3658.5159.24269,194
2/3/201656.9059.1755.2558.90158,884
2/2/201657.7257.9256.3756.53198,123
2/1/201658.2858.8457.8458.53186,567
1/29/201660.1761.3358.8561.12220,496
1/28/201659.7960.5858.7059.50177,643
1/27/201658.1660.0457.7858.99129,437
1/26/201657.5458.7256.8558.46151,212
1/25/201658.9159.3357.3057.32148,778
1/22/201658.5059.4558.1359.33177,404
1/21/201654.1756.2653.9555.55241,471
1/20/201653.7554.6752.3054.05269,934
1/19/201657.2157.4755.9456.40193,253
1/15/201655.1355.4853.8755.02191,456
1/14/201656.8658.5056.5058.40220,153
1/13/201657.7358.5755.9756.18129,584
1/12/201657.9057.9256.5057.40161,596
1/11/201658.1158.2056.3456.94121,366
1/8/201659.3259.8558.3758.46110,122
1/7/201659.0260.8758.8558.90226,621
1/6/201662.1662.5761.3961.58106,202
1/5/201664.0264.0763.3163.8198,233
1/4/201664.5765.1063.7264.47138,827
12/31/201565.2765.9565.0065.59109,707
12/30/201566.4866.5265.7765.77109,120
12/29/201567.5067.8967.1067.14140,363
12/28/201567.7968.5067.6667.79109,793
12/24/201570.0070.4369.3469.7661,678
12/23/201568.0270.4568.0270.42178,619
12/22/201565.5966.5065.5066.36187,679
12/21/201566.1067.1565.9366.65119,683
12/18/201565.7366.9565.3766.66449,682
12/17/201567.0767.3865.7165.89140,706
12/16/201567.9768.2866.8367.69193,880
12/15/201565.7266.6165.3566.34207,138
12/14/201564.2064.7863.6064.68155,618
12/11/201564.8064.8863.6363.90349,712
12/10/201566.6067.0065.7766.21201,053
12/9/201567.0768.5066.5067.09172,665
12/8/201567.0468.4566.8167.83186,566
12/7/201569.8969.8967.5267.90233,095
12/4/201571.0671.2570.0970.94174,539
12/3/201572.6673.1771.7972.12166,206
12/2/201572.9973.3771.5771.81175,384
12/1/201572.4572.9872.0072.57156,681
11/30/201571.3471.5070.7671.21148,726
11/27/201571.9071.9070.2570.28196,052
11/25/201573.8574.8973.6074.43135,391
11/24/201573.1375.0673.1374.32176,837
11/23/201572.8273.0972.2572.37200,886
11/20/201572.0372.9771.7772.07180,045
11/19/201570.6671.1470.4970.86107,284
11/18/201570.0170.3869.1170.15326,363
11/17/201572.2772.2971.2171.34125,275
11/16/201571.1272.8070.5772.67183,124
11/13/201572.5672.5671.2271.53209,763
11/12/201574.9175.5773.4673.76187,045
11/11/201574.5574.8872.7473.05166,794
11/10/201575.4175.4174.4374.74155,657
11/9/201576.4677.0075.1475.43133,308
11/6/201577.0577.3876.3077.1395,566
11/5/201579.1979.8578.7779.0578,756
11/4/201580.6580.8378.9079.60118,149
11/3/201577.7080.1777.6279.33218,367
11/2/201577.6178.3677.1878.28140,146
10/30/201578.1679.1177.7378.63140,645
10/29/201578.5178.5176.7877.46184,031
10/28/201578.4180.4277.7879.19199,203
10/27/201578.1778.7477.9078.42105,292
10/26/201580.1180.2979.1079.25215,057
10/23/201582.6182.8681.5382.38117,136
10/22/201580.6282.0080.6281.86125,068
10/21/201582.1682.2080.2380.23103,967
10/20/201582.4282.9181.7782.08130,290
10/19/201583.0083.5782.3082.86123,358
10/16/201583.5684.0582.3483.97171,486
10/15/201582.9583.4381.0283.43215,699
10/14/201581.1882.0280.5680.86219,188
10/13/201580.1780.7779.1479.30142,955
10/12/201582.1382.4780.4380.97169,971
10/9/201581.8982.1079.7980.09196,997
10/8/201578.9781.0978.0081.02202,330
10/7/201580.8081.6678.3079.48295,768
10/6/201574.4275.8474.3875.52264,832
10/5/201572.8873.6272.7373.37201,812
10/2/201570.5772.9770.2072.89121,973
10/1/201570.6171.1569.3670.34251,905
9/30/201569.6570.6668.5469.70204,424
9/29/201567.1268.1067.1267.69142,505
9/28/201569.9669.9668.8669.22154,800
9/25/201572.0372.2270.7270.7698,728
9/24/201570.5771.5770.0471.44127,889
9/23/201572.5072.5670.9071.03111,118
9/22/201573.4874.1472.7573.45142,867
9/21/201573.9774.1673.1773.63139,682
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center