$70.82 0.00 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201671.2271.4270.5770.82117,273
12/1/201671.3072.1470.5571.05141,876
11/30/201669.3671.1869.3670.54197,360
11/29/201667.6268.3467.6267.8188,488
11/28/201669.0769.2968.2668.29107,725
11/25/201668.8068.9068.3068.5250,104
11/23/201668.4469.0768.4468.66143,341
11/22/201669.3069.7869.0269.30139,369
11/21/201667.3168.0967.2568.03143,056
11/18/201666.7067.0966.3366.74130,949
11/17/201666.6967.1766.2666.40106,919
11/16/201666.4167.0966.2466.47102,014
11/15/201666.4567.4066.4267.29156,634
11/14/201665.5166.0065.0365.67109,746
11/11/201665.7366.1565.1165.76114,842
11/10/201667.3467.5366.3866.76140,699
11/9/201668.0269.0767.6968.25276,329
11/8/201668.8670.5068.8069.80129,911
11/7/201669.3069.9169.1669.87140,997
11/4/201667.3167.7967.0467.15114,048
11/3/201667.7368.1767.1067.2971,330
11/2/201667.8468.3866.7667.18141,125
11/1/201669.3469.7468.2768.80145,211
10/31/201668.0868.3267.5867.73157,921
10/28/201669.5069.5867.9467.99123,137
10/27/201670.4070.5169.9970.15110,556
10/26/201670.8871.4870.6471.0648,373
10/25/201672.5372.9571.7471.80101,539
10/24/201672.8473.4172.2573.22240,307
10/21/201670.9971.5270.9771.14133,111
10/20/201671.2571.7670.7771.49130,777
10/19/201669.9570.8469.6570.13140,049
10/18/201669.9069.9069.4669.6144,578
10/17/201669.0569.1668.5268.7485,254
10/14/201669.8369.9569.1669.5194,018
10/13/201668.8569.5268.0269.35124,085
10/12/201670.2870.3869.6270.28122,422
10/11/201671.8671.8870.5470.9594,182
10/10/201671.6373.2871.4072.86223,740
10/7/201671.6871.8470.4870.9895,581
10/6/201671.4672.7971.4172.32338,025
10/5/201668.7869.9768.3669.75276,222
10/4/201666.8367.3566.2766.5063,670
10/3/201665.9366.6465.5466.46105,147
9/30/201666.0667.2466.0666.80106,852
9/29/201665.9066.7965.5165.80165,876
9/28/201664.1666.0463.6266.02111,767
9/27/201664.1264.1363.5463.9686,009
9/26/201663.8564.4463.8563.8983,185
9/23/201664.8965.4564.3564.4576,982
9/22/201665.9066.1365.2265.4482,849
9/21/201664.7265.7564.5265.68175,024
9/20/201664.2964.6463.9364.0682,737
9/19/201664.4364.6263.9764.22209,166
9/16/201663.7464.7163.6764.48164,620
9/15/201664.1964.8063.9364.5071,720
9/14/201664.3864.9163.6163.87181,729
9/13/201665.0865.3964.0264.52191,561
9/12/201664.9667.0064.9266.77104,145
9/9/201666.1766.6165.0865.11122,104
9/8/201667.3067.8266.6967.68183,887
9/7/201667.5967.6766.9166.92139,630
9/6/201667.6567.8467.0967.7274,982
9/2/201667.6767.9267.1367.55163,107
9/1/201665.8066.0465.3265.8785,396
8/31/201667.2067.2065.8266.06103,827
8/30/201667.4067.7967.0567.2347,847
8/29/201666.7667.5066.7667.1390,271
8/26/201667.7068.7566.7367.23100,828
8/25/201666.8267.5166.8267.2699,675
8/24/201666.9167.5066.5667.1387,857
8/23/201667.7268.1667.4667.82125,797
8/22/201667.7567.7567.1067.25140,453
8/19/201668.2968.7768.1768.6774,099
8/18/201669.2969.4468.9769.4478,590
8/17/201669.0969.4868.4869.4563,319
8/16/201669.3470.0669.3469.9457,026
8/15/201669.3869.7568.8069.67120,849
8/12/201668.7069.1868.7069.0682,924
8/11/201668.6068.9468.0268.8598,848
8/10/201669.1769.1767.8967.9072,072
8/9/201668.7969.1768.5368.85202,619
8/8/201668.7668.8268.1168.2075,339
8/5/201668.1168.2367.7068.2374,989
8/4/201667.5168.2667.5167.9650,860
8/3/201666.4967.9966.4967.8590,072
8/2/201667.0167.3166.1166.7694,435
8/1/201668.1668.1866.7366.86125,693
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center