$88.57 -2.00 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
4/17/201587.5588.8587.2588.57194,037
4/16/201589.7590.8089.5790.57199,207
4/15/201587.2588.2287.2588.03188,323
4/14/201585.5886.3785.4686.19131,101
4/13/201588.0088.0086.6486.71122,881
4/10/201586.4587.2786.3486.97203,160
4/9/201585.4987.3985.4987.30402,916
4/8/201583.6084.9083.4784.61296,836
4/7/201581.5882.1781.3281.63190,157
4/6/201580.6481.5680.6481.29160,769
4/2/201580.1580.5680.1180.20114,166
4/1/201580.0280.5579.9080.23207,588
3/31/201579.0280.0979.0279.69155,021
3/30/201578.3579.8878.3579.70264,554
3/27/201577.9278.0777.2777.41197,297
3/26/201577.4677.6476.9477.20349,182
3/25/201577.4277.7376.7377.02224,042
3/24/201577.4877.7177.1077.33299,894
3/23/201578.7778.7776.3576.93548,830
3/20/201579.8480.7179.8480.26676,840
3/19/201579.6179.6378.4578.91306,030
3/18/201579.1280.1778.5879.92320,517
3/17/201578.1078.7877.9878.65146,310
3/16/201578.9979.0877.7778.39193,268
3/13/201578.7378.7978.0478.6785,091
3/12/201579.1979.3078.2578.43105,471
3/11/201578.5178.5477.9178.2097,499
3/10/201578.5078.5077.7778.10120,441
3/9/201579.9479.9479.2979.39109,882
3/6/201579.6979.8278.6578.94141,451
3/5/201580.6080.6980.1880.26108,079
3/4/201581.4681.4980.7281.35131,788
3/3/201582.5582.9082.3382.75140,499
3/2/201583.6383.6883.0283.12118,116
2/27/201583.3484.2383.2783.68125,270
2/26/201584.0984.0983.1883.27110,458
2/25/201583.2583.4682.7482.9998,116
2/24/201583.0383.5082.7983.0982,895
2/23/201582.9582.9581.9782.23150,462
2/20/201583.0883.3982.6283.38108,068
2/19/201583.1983.6282.6882.76140,419
2/18/201583.9284.2583.6783.80124,450
2/17/201581.6483.7780.5183.12266,035
2/13/201580.1080.4479.9980.1386,877
2/12/201579.7380.1479.5279.8094,957
2/11/201578.8578.8578.1578.41140,622
2/10/201579.5279.7278.8979.1983,057
2/9/201579.0679.8079.0379.3692,573
2/6/201579.6279.7778.9179.04169,906
2/5/201580.7081.1680.5081.02121,408
2/4/201582.6783.4181.6081.86152,455
2/3/201579.9581.7679.9581.57168,383
2/2/201579.1979.5978.7479.50114,897
1/30/201579.1879.6078.1879.21145,890
1/29/201579.9979.9978.7179.73114,260
1/28/201580.3280.3279.1479.17159,073
1/27/201579.7980.4679.4180.1997,415
1/26/201581.9582.0781.2381.43103,758
1/23/201581.7982.4981.5181.91122,539
1/22/201581.3381.9380.7681.74231,895
1/21/201579.6381.0379.3580.65141,273
1/20/201579.6379.6378.8479.22140,387
1/16/201579.8080.8379.6980.82251,527
1/15/201580.3881.2279.8680.01143,734
1/14/201579.7680.4579.0280.35215,044
1/13/201581.1881.6679.9980.90258,136
1/12/201580.1880.1879.2179.53224,767
1/9/201580.5380.5479.2880.0287,332
1/8/201581.2981.8681.0681.52213,600
1/7/201580.8681.7280.6380.84176,377
1/6/201580.0080.1578.6779.04140,031
1/5/201581.4781.8280.0380.29147,219
1/2/201581.1881.1880.2080.2196,293
12/31/201481.1181.3780.7881.01311,151
12/30/201479.9480.2779.8079.9472,074
12/29/201481.9882.1381.1481.1774,922
12/26/201482.1682.8781.8181.9083,032
12/24/201480.4481.0980.2380.7441,730
12/23/201480.7481.7180.3881.34126,004
12/22/201481.0081.6680.6781.00181,303
12/19/201479.3081.2978.8681.20389,764
12/18/201479.3079.3678.0079.02150,896
12/17/201476.9679.9576.9678.90249,244
12/16/201475.6177.4975.3176.47218,223
12/15/201477.9877.9875.7776.32199,484
12/12/201476.9077.0376.1176.12160,860
12/11/201478.3178.6277.6477.74234,370
12/10/201479.0679.0677.7777.87198,373
12/9/201479.6280.0379.0379.65239,304
12/8/201483.6483.7781.0581.52207,095
12/5/201485.0185.7584.7085.60185,735
12/4/201483.4084.8782.9784.77322,518
12/3/201478.7579.2578.5578.8299,806
12/2/201479.4780.1079.2179.55112,507
12/1/201479.0279.7378.8279.73174,712
11/28/201482.2782.2880.4780.85145,106
11/26/201483.0883.4982.8683.40124,244
11/25/201482.3682.5881.3581.48111,917
11/24/201483.9883.9983.0883.22100,416
11/21/201483.7284.4283.5184.13322,196
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center