PETROCHINA $126.87

up +0.94


17/5/2013 04:17 PM  |  NYSE : PTR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PTR historical data

Date Open High Low Close Volume
5/17/2013 126.45 127.14 126.14 126.87 911
5/16/2013 126.66 126.96 125.64 125.93 724
5/15/2013 128.69 128.89 128.05 128.69 511
5/14/2013 128.22 129.23 128.02 128.88 773
5/13/2013 129.94 130.06 128.42 128.80 850
5/10/2013 131.38 131.45 130.22 130.87 890
5/9/2013 132.19 132.19 130.61 131.11 927
5/8/2013 130.79 132.03 130.23 132.03 1094
5/7/2013 128.81 129.61 128.46 129.02 726
5/6/2013 125.14 126.33 125.02 126.19 344
5/3/2013 124.33 125.20 123.75 124.95 846
5/2/2013 124.76 125.83 123.84 125.59 551
5/1/2013 127.64 127.64 125.60 125.61 600
4/30/2013 126.99 127.97 126.16 127.86 852
4/29/2013 127.29 127.43 126.39 127.29 914
4/26/2013 127.07 127.84 125.39 126.15 1075
4/25/2013 124.50 127.31 124.50 126.84 797
4/24/2013 122.72 124.49 122.30 124.24 991
4/23/2013 122.19 124.03 121.67 123.20 1221
4/22/2013 123.32 123.35 122.44 123.35 731
4/19/2013 121.67 123.34 121.35 123.30 2508
4/18/2013 120.61 121.15 119.85 120.36 3134
4/17/2013 120.58 121.01 119.26 119.89 1450
4/16/2013 122.57 123.87 122.16 123.76 1365
4/15/2013 124.50 124.50 122.00 122.00 1592
4/12/2013 127.23 127.44 125.82 126.85 607
4/11/2013 128.49 129.20 128.21 128.24 605
4/10/2013 129.23 130.13 128.81 129.78 686
4/9/2013 128.25 130.00 128.20 129.28 678
4/8/2013 127.41 127.92 126.84 127.79 830
4/5/2013 125.80 127.96 124.87 127.65 1035
4/4/2013 130.10 130.47 129.28 130.11 1164
4/3/2013 132.02 132.38 129.25 129.44 1042
4/2/2013 132.63 132.67 131.51 131.87 1152
4/1/2013 131.66 131.66 130.05 130.47 631
3/28/2013 131.45 132.12 131.11 131.82 700
3/27/2013 131.01 132.10 130.62 131.94 1524
3/26/2013 131.25 132.25 131.20 132.13 1049
3/25/2013 131.09 131.39 129.67 130.40 2204
3/22/2013 132.32 132.53 131.57 131.91 1235
3/21/2013 133.34 134.35 132.11 132.11 1028
3/20/2013 134.61 134.80 133.75 134.80 1211
3/19/2013 134.16 134.16 132.71 133.36 803
3/18/2013 134.48 135.40 134.48 134.65 895
3/15/2013 135.90 136.45 135.52 135.67 848
3/14/2013 137.94 138.22 137.63 138.15 469
3/13/2013 137.85 137.85 136.99 137.47 767
3/12/2013 139.69 139.80 137.99 138.41 1272
3/11/2013 139.63 140.09 139.54 139.95 800
3/8/2013 139.40 139.65 138.00 139.21 1791
3/7/2013 137.41 138.46 137.41 137.76 634
3/6/2013 136.63 138.00 136.63 137.63 1096
3/5/2013 135.24 135.99 135.13 135.88 1144
3/4/2013 134.15 134.43 133.05 133.61 1065
3/1/2013 135.34 135.94 134.53 135.88 792
2/28/2013 137.76 138.06 136.95 136.98 614
2/27/2013 135.97 138.37 135.80 138.14 719
2/26/2013 136.77 137.03 135.50 136.59 650
2/25/2013 138.42 138.98 135.85 135.85 975
2/22/2013 138.04 138.26 137.11 138.26 863
2/21/2013 136.61 136.79 135.15 136.08 887
2/20/2013 137.81 138.03 136.41 136.41 925
2/19/2013 135.40 136.14 135.40 135.99 1455
2/15/2013 137.24 137.33 136.54 136.86 364
2/14/2013 137.01 137.36 136.60 137.11 361
2/13/2013 136.72 137.34 136.72 137.22 428
2/12/2013 136.78 137.15 136.00 136.97 482
2/11/2013 137.46 137.46 136.00 136.55 438
2/8/2013 136.68 137.55 136.36 137.38 646
2/7/2013 138.42 138.60 136.60 137.39 983
2/6/2013 136.58 137.84 136.41 137.84 885
2/5/2013 137.41 138.53 137.07 138.52 1215
2/4/2013 140.43 140.52 136.80 136.98 2533
2/1/2013 143.82 143.84 143.02 143.84 721
1/31/2013 142.30 142.91 141.86 142.20 684
1/30/2013 143.73 143.87 142.31 142.83 865
1/29/2013 142.51 144.23 142.38 144.10 640
1/28/2013 143.19 143.27 141.81 142.03 505
1/25/2013 143.09 143.60 142.44 143.03 760
1/24/2013 143.21 144.75 143.21 144.07 680
1/23/2013 143.64 144.13 143.29 143.33 451
1/22/2013 144.03 144.55 143.56 144.52 1554
1/18/2013 143.60 144.36 143.17 144.29 774
1/17/2013 142.30 142.97 141.88 142.65 991
1/16/2013 140.80 142.43 140.53 142.01 1254
1/15/2013 140.57 141.32 140.17 141.12 667
1/14/2013 141.36 142.09 141.31 141.86 614
1/11/2013 140.99 141.18 140.74 141.06 639
1/10/2013 141.82 142.39 141.22 142.30 446
1/9/2013 141.22 141.97 141.08 141.82 618
1/8/2013 141.22 141.36 140.50 141.28 1106
1/7/2013 143.35 143.37 142.45 142.92 750
1/4/2013 144.55 145.65 144.39 145.65 528
1/3/2013 145.83 146.68 144.92 145.80 835
1/2/2013 144.86 145.86 144.74 145.79 1859
12/31/2012 141.30 143.94 141.30 143.78 883
12/28/2012 140.68 141.74 140.59 141.00 657
12/27/2012 142.10 142.46 140.90 141.76 697
12/26/2012 140.63 142.64 140.63 141.89 1513
12/24/2012 141.89 141.89 139.96 139.97 571
Marketplace
Trading Center