PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs $113.18

down -0.32


17/4/2014 06:40 PM  |  NYSE : PTR  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTR historical data

Date Open High Low Close Volume
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
4/8/2014112.80114.00112.04112.48133,263
4/7/2014112.20112.48111.54111.81107,895
4/4/2014113.26114.53112.06112.30346,696
4/3/2014110.40110.60109.52110.46143,715
4/2/2014110.45110.97109.95110.85155,734
4/1/2014110.13111.05110.13110.92206,756
3/31/2014109.40109.50108.48108.50166,418
3/28/2014109.21110.80109.15110.21187,334
3/27/2014108.55109.34108.43108.89169,904
3/26/2014107.88108.47107.58107.72186,636
3/25/2014106.50107.76106.50107.42211,436
3/24/2014106.30106.80105.87106.26248,645
3/21/2014102.22104.38102.18102.94485,403
3/20/2014100.32100.3298.5099.59133,023
3/19/201498.90100.0298.1798.78137,862
3/18/201499.29100.1198.9699.72224,273
3/17/201499.0299.8498.8699.59227,147
3/14/201498.5699.3398.0598.53134,830
3/13/201499.5699.6197.4098.07224,997
3/12/2014100.00100.4299.42100.32124,040
3/11/2014102.25102.37100.10100.42270,841
3/10/2014102.95103.58101.52102.94302,928
3/7/2014105.09105.21103.57104.40153,952
3/6/2014104.63105.50104.35104.92129,380
3/5/2014104.05104.44103.44104.35267,660
3/4/2014106.72106.95106.00106.72349,567
3/3/2014103.89105.30103.89104.99284,444
2/28/2014105.54106.13105.09105.60320,345
2/27/2014104.45105.79104.17105.55234,709
2/26/2014103.16103.17102.28102.64111,794
2/25/2014102.10102.17101.12101.38164,145
2/24/2014102.10103.09101.88102.81193,658
2/21/2014104.80104.99104.40104.60175,417
2/20/2014105.07105.49104.26105.41262,171
2/19/2014101.56104.33101.56103.54396,842
2/18/2014102.13102.34101.18101.78122,462
2/14/2014101.20102.40100.62101.99100,601
2/13/2014100.52101.80100.41101.56107,904
2/12/2014102.63103.00102.09102.26187,959
2/11/201499.92102.2499.72101.95369,503
2/10/201498.9499.3898.2598.83257,771
2/7/201497.4798.1497.3997.72240,080
2/6/201496.1697.4096.1496.97172,210
2/5/201495.6296.6594.9095.95193,653
2/4/201495.0096.4294.7895.91234,848
2/3/201496.2296.5094.7594.75419,223
1/31/201495.9196.9195.5995.91203,263
1/30/201496.9897.2396.3696.92134,425
1/29/201497.7498.0996.2897.16415,069
1/28/201499.49100.2799.2799.59201,247
1/27/201499.75100.3999.0199.78318,632
1/24/2014101.00101.0099.7099.80278,876
1/23/2014102.45102.82100.30101.13333,751
1/22/2014103.64104.68103.25104.34115,581
1/21/2014103.99104.46103.17103.94102,217
1/17/2014104.35104.84103.50103.52175,893
1/16/2014103.73103.91103.04103.20106,682
1/15/2014103.60103.90102.86103.49170,795
1/14/2014103.00104.04102.50103.85180,806
1/13/2014103.60103.90102.50102.56170,713
1/10/2014103.28104.79103.17104.35124,272
1/9/2014103.77103.77102.29102.94237,116
1/8/2014105.10105.10103.25103.99281,839
1/7/2014104.62105.54104.20104.70250,730
1/6/2014105.43105.73104.20104.59252,326
1/3/2014106.84106.84106.00106.66220,263
1/2/2014109.17109.17107.85107.87180,520
12/31/2013109.75110.05109.00109.74203,246
12/30/2013109.62110.45109.16109.73106,669
12/27/2013109.73110.03109.22110.02125,455
12/26/2013109.34109.79108.89109.4799,093
12/24/2013109.58110.24109.39109.6742,250
12/23/2013109.21109.99108.84108.99100,264
12/20/2013109.26110.06108.80108.84193,557
12/19/2013109.42110.02108.56109.56110,729
12/18/2013110.87111.41108.78111.37243,338
12/17/2013110.46110.52108.95109.27284,745
12/16/2013111.56112.50111.01111.76114,156
12/13/2013111.91112.65111.52112.0173,514
12/12/2013111.50111.69110.70111.31132,330
12/11/2013113.65113.75111.35111.35389,224
12/10/2013115.86116.90115.77116.41169,858
12/9/2013117.59117.59116.93117.0974,584
12/6/2013118.09119.42117.86119.07124,058
12/5/2013116.60116.78115.64115.86105,567
12/4/2013115.52116.62114.54115.36102,842
12/3/2013116.83116.83116.02116.69101,712
12/2/2013118.77118.96117.51117.6888,879
11/29/2013119.15119.92118.32119.0461,074
11/27/2013118.92119.45118.27119.0669,158
11/26/2013119.02119.02117.91118.4797,480
11/25/2013120.61120.61118.67119.19140,591
11/22/2013121.80122.64121.22122.27135,226
Trading Center