$106.70 -2.00 (%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
7/7/2015106.36107.31103.64106.70374,262
7/6/2015108.99110.75108.52108.70152,356
7/2/2015111.54112.50110.38110.62115,459
7/1/2015110.70111.04109.00109.23118,580
6/30/2015112.34112.34110.33110.8194,579
6/29/2015110.45111.22109.73109.8693,679
6/26/2015113.14113.47112.26112.71109,142
6/25/2015116.33116.33115.50115.54111,204
6/24/2015117.91118.33116.66116.94144,562
6/23/2015115.00115.29114.44115.0888,799
6/22/2015112.79113.53112.46112.9393,031
6/19/2015111.50112.04111.27111.75158,504
6/18/2015111.06111.73110.77111.2798,552
6/17/2015111.83112.04110.72111.54104,089
6/16/2015111.11112.01110.62111.8492,764
6/15/2015113.99113.99112.43113.0681,116
6/12/2015115.09115.46114.95115.0469,144
6/11/2015114.67115.10114.02114.54109,253
6/10/2015114.37115.27114.29114.94138,284
6/9/2015115.18115.20114.59115.0082,801
6/8/2015116.24117.18116.24116.4498,623
6/5/2015115.00116.05114.36115.3974,468
6/4/2015117.46117.46116.26116.7683,773
6/3/2015118.25118.55117.71117.90118,323
6/2/2015117.76119.13117.60118.36114,836
6/1/2015118.20118.28117.35117.48111,975
5/29/2015119.41119.41118.23118.49145,225
5/28/2015120.20120.20118.77119.93203,645
5/27/2015123.29124.19122.94123.8889,674
5/26/2015125.15125.25123.19123.35144,071
5/22/2015124.06125.46123.90124.77178,282
5/21/2015122.18122.87121.81122.39138,834
5/20/2015123.40123.87122.89123.4189,985
5/19/2015124.24124.46123.39123.72127,619
5/18/2015122.40123.78121.75123.12304,428
5/15/2015123.20125.30123.00124.99439,844
5/14/2015121.54122.35120.57121.31176,132
5/13/2015121.59121.98120.89121.21104,165
5/12/2015120.55122.37120.21122.21134,927
5/11/2015122.97123.43121.98122.13206,059
5/8/2015125.65126.68124.12125.78145,096
5/7/2015123.52125.01122.36124.83304,801
5/6/2015127.94128.20125.17125.62179,112
5/5/2015129.00129.36127.51127.94143,046
5/4/2015129.85130.97129.68130.61166,201
5/1/2015129.07130.08128.56129.5094,652
4/30/2015128.42129.39128.04128.92158,692
4/29/2015128.93130.19128.30130.04187,383
4/28/2015131.47131.95130.24131.47165,291
4/27/2015133.88136.23133.61134.30353,693
4/24/2015129.63130.17128.95130.05190,500
4/23/2015130.48131.51129.98131.24196,263
4/22/2015131.75131.86130.82131.37129,103
4/21/2015131.85132.24130.83130.98188,416
4/20/2015129.30130.90128.77129.59327,791
4/17/2015132.19133.38131.16133.23348,844
4/16/2015134.96136.98134.46136.37417,800
4/15/2015130.01131.32129.35130.99406,315
4/14/2015127.80129.64127.19128.36587,418
4/13/2015129.98130.79128.07128.34241,867
4/10/2015129.50130.47128.51130.29365,769
4/9/2015128.18131.35126.19131.17820,734
4/8/2015122.61124.53121.23122.85411,892
4/7/2015115.07116.18114.85115.74130,028
4/6/2015113.73116.09113.73115.58138,156
4/2/2015112.66113.46112.65112.87106,665
4/1/2015111.35113.19111.35112.76115,215
3/31/2015110.17111.55110.15111.21139,383
3/30/2015109.83111.44109.81111.16202,235
3/27/2015107.76107.87106.14106.61277,236
3/26/2015106.74107.49105.15106.05138,548
3/25/2015107.11107.43105.70106.04177,401
3/24/2015105.82105.91104.46104.87157,795
3/23/2015107.44108.00106.83106.93100,675
3/20/2015108.03109.20108.03108.9092,023
3/19/2015108.20108.79107.65108.03117,114
3/18/2015106.01108.99105.65108.40202,311
3/17/2015104.11105.40104.10105.1296,892
3/16/2015105.96105.96103.34103.74214,269
3/13/2015105.72105.72104.66105.57110,380
3/12/2015106.23106.35105.02105.2275,342
3/11/2015105.91105.94105.06105.4070,355
3/10/2015106.54106.56105.33105.70115,861
3/9/2015108.01108.20107.34107.5092,609
3/6/2015108.34108.34106.25106.70190,433
3/5/2015109.33109.80109.01109.22118,757
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!