China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- $90.47

up +0.59


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

SNP historical data

Date Open High Low Close Volume
4/17/201490.3190.7690.1090.47136,990
4/16/201489.5890.3289.3189.88112,558
4/15/201489.1889.3787.7888.81170,856
4/14/201493.5093.5092.0392.3497,939
4/11/201492.6793.4992.6393.13116,250
4/10/201494.9295.6893.9093.98201,355
4/9/201493.9794.8693.2394.35179,724
4/8/201490.9191.6990.5290.84139,392
4/7/201490.2790.4589.6490.0187,869
4/4/201490.4790.6089.3389.49127,164
4/3/201489.4889.6488.8489.48137,396
4/2/201489.8290.1789.4390.17130,547
4/1/201490.1690.4289.7690.30158,043
3/31/201489.6089.9389.3089.50105,516
3/28/201489.3990.2189.1689.70135,108
3/27/201489.6390.4289.5590.21205,949
3/26/201488.6589.1888.0888.42149,238
3/25/201488.7189.5388.7189.31171,330
3/24/201489.9589.9587.8288.60251,218
3/21/201485.8986.5385.5486.26715,951
3/20/201483.4683.6882.7483.55422,255
3/19/201485.8686.0084.7485.06439,283
3/18/201485.6085.8284.8185.31298,807
3/17/201486.3286.4785.7385.78400,615
3/14/201484.2985.0183.5983.99209,328
3/13/201484.8084.8782.6382.99223,971
3/12/201485.2585.5184.4385.41203,957
3/11/201488.7589.1287.3187.60179,644
3/10/201488.8288.8987.4588.44328,736
3/7/201490.5690.8289.2289.96402,729
3/6/201487.8788.5087.0087.51177,392
3/5/201487.1887.3886.5687.38174,198
3/4/201488.7389.5688.3689.34267,527
3/3/201486.8088.3086.5687.21260,695
2/28/201489.5989.5988.2188.43325,273
2/27/201489.3090.2588.9789.89447,647
2/26/201485.8486.8284.4584.86291,875
2/25/201482.5182.8681.7982.08242,660
2/24/201483.3183.7483.0883.42166,773
2/21/201484.6384.8583.8084.30288,686
2/20/201484.8986.8084.7086.68575,011
2/19/201479.2584.2579.2583.51912,913
2/18/201477.5478.0276.8077.02156,341
2/14/201477.9378.9877.9178.49101,905
2/13/201476.9477.3876.5477.2681,868
2/12/201478.0078.1977.1577.39140,726
2/11/201475.7677.2575.7677.09359,737
2/10/201474.7274.7673.9974.53257,232
2/7/201475.2575.7674.6675.45207,692
2/6/201475.7375.7874.7674.98485,727
2/5/201476.2276.5875.3276.07251,463
2/4/201477.0078.3676.7478.18323,178
2/3/201479.0279.4677.7177.76293,737
1/31/201479.0379.4978.2578.8393,081
1/30/201479.3179.6978.5879.05156,657
1/29/201478.9879.0277.7578.27172,499
1/28/201479.8080.3079.6279.9986,075
1/27/201479.8280.7879.5779.87193,036
1/24/201480.7980.7979.3879.47149,948
1/23/201480.7680.9279.7080.31142,084
1/22/201482.8483.2682.1082.87154,649
1/21/201481.5182.2581.1581.80258,602
1/17/201477.5177.7777.0377.23132,459
1/16/201476.5076.8076.1576.27105,491
1/15/201476.7576.7776.3576.6281,561
1/14/201476.0076.9675.8076.88142,836
1/13/201475.8576.1575.0275.19110,412
1/10/201475.3375.9275.2275.80128,417
1/9/201475.0576.0774.4074.90170,634
1/8/201476.5076.5575.7176.23143,256
1/7/201477.0477.3276.7977.00114,674
1/6/201477.9977.9977.1977.2496,843
1/3/201479.0979.2578.0078.67117,569
1/2/201481.0881.0879.7679.93124,047
12/31/201381.4582.4581.4482.17109,546
12/30/201381.0881.9981.0181.3079,112
12/27/201382.1582.5381.6582.4888,485
12/26/201381.3081.9980.7481.3456,921
12/24/201381.2181.7481.2181.3553,728
12/23/201380.2580.9879.6480.03118,869
12/20/201380.6080.9980.4580.70106,874
12/19/201380.8281.1980.2680.97140,902
12/18/201382.9883.9981.7783.5697,151
12/17/201382.8082.8082.0482.0865,185
12/16/201384.3684.3683.1983.2659,271
12/13/201383.2583.8982.8883.70102,254
12/12/201382.6883.0081.4682.24129,319
12/11/201383.8783.8782.1882.18338,296
12/10/201385.9586.7585.7586.53116,581
12/9/201386.0286.3985.9686.14151,203
12/6/201385.8686.4285.4086.2393,446
12/5/201384.5384.8984.0784.1680,380
12/4/201383.8584.2783.1483.9168,103
12/3/201384.2984.6983.5084.04127,740
12/2/201385.8185.8684.4284.60141,241
11/29/201386.2686.4385.6186.2829,963
11/27/201386.0887.4786.0887.1985,515
11/26/201387.5987.5985.7086.0276,960
11/25/201387.5088.0187.0087.51243,277
11/22/201389.8589.8586.1686.76314,926
Trading Center