PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs $141.80

down -0.39


29/8/2014 04:06 PM  |  NYSE : PTR  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
8/29/2014142.19142.57141.51141.80139,227
8/28/2014141.70143.68140.33142.19131,055
8/27/2014146.00146.00145.06145.34116,198
8/26/2014144.83145.45144.74144.98142,402
8/25/2014141.50143.04141.31142.99194,507
8/22/2014139.37139.89138.64139.0991,791
8/21/2014139.04139.25138.26138.8771,094
8/20/2014138.50139.27138.36139.2286,766
8/19/2014140.00140.83140.00140.5372,519
8/18/2014138.97139.97138.78139.8099,769
8/15/2014138.96139.08137.70138.34106,577
8/14/2014138.18138.77137.80138.69125,356
8/13/2014140.54141.00138.82139.68307,745
8/12/2014138.97139.43138.72139.24272,325
8/11/2014136.59136.73135.13135.97197,266
8/8/2014133.03134.15132.66134.11143,821
8/7/2014130.93130.93129.37130.1479,782
8/6/2014129.40130.30129.20129.6498,838
8/5/2014130.13130.35129.10129.5976,097
8/4/2014130.95131.34129.69131.24118,417
8/1/2014130.54131.20129.47130.81168,658
7/31/2014130.85131.12129.06129.07274,629
7/30/2014134.95135.47133.11133.71155,902
7/29/2014135.70135.70132.20132.93371,995
7/28/2014137.72137.97137.18137.81156,912
7/25/2014139.53139.53138.70139.22169,677
7/24/2014140.09140.88139.83140.68168,525
7/23/2014139.22139.54138.85139.26363,617
7/22/2014135.28135.70135.06135.65118,642
7/21/2014131.31132.50131.05132.3391,046
7/18/2014131.46132.02131.22131.4181,981
7/17/2014130.47130.83129.49129.7670,730
7/16/2014131.24131.83130.98131.3098,743
7/15/2014129.65129.93128.63129.48100,266
7/14/2014129.00129.86128.96129.7599,059
7/11/2014127.80127.99127.34127.6692,608
7/10/2014124.96126.66124.45126.29132,683
7/9/2014124.45125.65124.28125.60103,913
7/8/2014126.01126.34124.62125.03115,812
7/7/2014126.49127.00125.46125.9478,116
7/3/2014126.67127.44126.64127.4448,148
7/2/2014127.99128.00127.51127.8097,280
7/1/2014126.43127.15126.25126.98107,038
6/30/2014126.39126.51125.49125.5566,326
6/27/2014125.81126.25124.74126.2481,096
6/26/2014126.18126.76125.88126.28146,010
6/25/2014123.24124.23123.14123.9578,329
6/24/2014124.43124.60123.38123.41119,494
6/23/2014124.90125.00123.97124.89186,105
6/20/2014124.91125.18124.79124.8381,717
6/19/2014124.84125.21124.81125.1174,616
6/18/2014123.82124.88123.24124.8494,499
6/17/2014123.04123.65122.87123.6580,404
6/16/2014123.49123.59122.84123.5290,685
6/13/2014122.22123.05121.96122.99102,832
6/12/2014121.73122.67121.63121.77188,894
6/11/2014122.09122.15121.52121.8281,184
6/10/2014122.13123.14121.94123.05199,425
6/9/2014121.14121.88121.00121.66106,644
6/6/2014120.98121.51120.21120.35151,246
6/5/2014120.61121.19120.10121.00201,238
6/4/2014119.77119.86119.26119.3999,193
6/3/2014119.99120.75119.75120.60190,062
6/2/2014119.80120.50119.43120.09120,734
5/30/2014119.86119.86118.90118.90173,565
5/29/2014119.10119.33118.68119.00134,258
5/28/2014119.00119.07118.25118.65140,248
5/27/2014119.55119.55117.30118.10212,792
5/23/2014119.82120.01118.63119.12166,075
5/22/2014121.50121.79120.86121.33198,695
5/21/2014120.03120.15119.47119.88139,268
5/20/2014119.24119.24118.27118.8097,064
5/19/2014119.79119.79118.66119.24144,446
5/16/2014118.78119.25117.81118.35149,515
5/15/2014118.10118.17116.69117.7098,182
5/14/2014118.50118.99117.99118.26137,007
5/13/2014118.50119.25118.10118.94191,262
5/12/2014116.21117.24116.13117.24230,410
5/9/2014115.00115.27114.61114.7781,445
5/8/2014114.89115.00114.19114.40104,106
5/7/2014113.60114.10113.05113.7968,924
5/6/2014112.59113.42112.47112.8090,073
5/5/2014112.95113.02111.82112.13262,723
5/2/2014115.45115.47114.54115.30111,391
5/1/2014115.32115.86114.64115.77108,979
4/30/2014115.52116.07115.00115.32103,966
4/29/2014115.27116.17114.68114.74113,548
4/28/2014114.80116.03114.36115.59230,676
4/25/2014112.99113.32112.54113.18124,651
4/24/2014114.00114.00112.21112.4585,657
4/23/2014112.83113.47112.63112.98111,067
4/22/2014113.36113.48112.25112.65215,686
4/21/2014113.33113.33112.00112.31191,181
4/17/2014113.51113.70112.95113.18110,816
4/16/2014112.95113.96112.34113.50164,197
4/15/2014112.15112.44110.77111.54128,767
4/14/2014115.00115.43114.09114.4898,438
4/11/2014113.43114.83113.00114.22236,121
4/10/2014114.51115.75113.88113.92229,084
4/9/2014112.77112.93111.62112.6382,617
Trading Center