$70.97 -1.74 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - New York Stock Exchange, Inc.

May. 3, 2016 | 03:55 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
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
3/8/201669.6269.6367.8467.89219,537
3/7/201669.7271.3069.4070.95194,391
3/4/201670.0472.5470.0271.84381,597
3/3/201668.8570.2868.4770.12224,838
3/2/201668.5870.5768.1870.42175,902
3/1/201666.8668.6166.3468.21103,083
2/29/201665.4966.0265.0065.54100,720
2/26/201667.0367.8266.2366.3291,909
2/25/201664.2465.3063.6365.1882,432
2/24/201663.6666.1663.3665.46142,355
2/23/201666.6866.9465.0065.09122,587
2/22/201666.1367.8866.1367.62166,431
2/19/201664.8265.0064.0364.85138,207
2/18/201665.9366.2564.5364.73170,030
2/17/201663.2764.9363.0864.77199,524
2/16/201662.4562.6861.0261.49267,674
2/12/201658.1659.6957.7959.46131,085
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center