$109.50 -1.32 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Mar. 5, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
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
12/29/2014113.60113.72112.00112.1391,570
12/26/2014115.00115.15113.24113.65141,784
12/24/2014111.19111.93110.21111.2563,735
12/23/2014111.09112.81110.38112.76162,408
12/22/2014111.07112.00110.47110.63192,542
12/19/2014109.17112.20108.58111.78296,967
12/18/2014110.50110.50107.77109.33278,703
12/17/2014106.09111.05106.00109.47429,822
12/16/2014102.08105.77102.00103.98190,420
12/15/2014105.86106.56103.25103.49317,812
12/12/2014103.51104.19101.64102.01200,045
12/11/2014103.97105.15103.44103.55263,902
12/10/2014104.00104.47102.46102.98181,085
12/9/2014105.36106.19105.07105.73161,850
12/8/2014109.14109.34106.50106.80194,897
12/5/2014111.40111.79110.55111.32182,966
12/4/2014108.69109.91108.46109.56228,089
12/3/2014102.30104.41102.28103.18239,567
12/2/2014105.76107.09105.51106.03122,370
12/1/2014104.75105.77104.15105.38251,636
11/28/2014109.16109.28105.89107.02234,346
11/26/2014112.73113.80112.39113.12128,742
11/25/2014113.38113.61110.86111.30179,017
11/24/2014115.95116.03114.88115.0088,490
11/21/2014115.35117.00115.35116.06287,057
11/20/2014110.29110.90109.93110.66122,227
11/19/2014110.10110.77109.51110.19154,471
11/18/2014110.65110.69109.78110.54117,649
11/17/2014111.55112.34111.04112.0287,336
11/14/2014113.14114.59112.77114.22120,067
11/13/2014114.20114.20111.89112.61254,514
11/12/2014116.57117.35115.62115.86105,002
11/11/2014116.30116.46115.48116.1997,953
11/10/2014119.56119.77117.62117.94129,737
11/7/2014118.25119.51118.07119.51156,939
11/6/2014120.70120.70118.64119.40209,886
11/5/2014120.69121.68119.62121.66226,108
11/4/2014123.00123.81121.91123.12173,204
11/3/2014122.98123.10120.89121.19158,562
10/31/2014124.95125.94124.75125.50125,105
10/30/2014124.11124.57123.24123.72147,295
10/29/2014125.42127.00123.98125.16262,520
10/28/2014123.00124.99122.67124.77241,915
10/27/2014121.33121.46120.64121.13170,843
10/24/2014123.76123.91123.05123.57158,668
10/23/2014124.35124.71123.55124.0387,179
10/22/2014123.81124.88122.52122.58153,205
10/21/2014121.54122.63121.31122.37157,830
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center