$68.15 -0.27 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
5/27/201668.0968.2867.5368.1584,895
5/26/201668.8368.9868.3368.42126,650
5/25/201667.6868.5767.6768.19111,603
5/24/201665.5966.3165.5966.14211,956
5/23/201665.7465.9265.2865.3985,884
5/20/201666.3866.9366.1866.3787,413
5/19/201665.5665.8864.9965.5388,081
5/18/201666.4167.0965.4965.72114,195
5/17/201666.9467.1566.1866.43149,120
5/16/201665.6467.2565.6467.06187,817
5/13/201665.7466.0564.6164.86138,614
5/12/201667.0767.2365.7466.17109,209
5/11/201667.1667.7266.0566.90131,860
5/10/201666.6367.9566.5167.77182,822
5/9/201666.8266.9665.4365.95161,273
5/6/201666.4867.6566.4867.18191,350
5/5/201667.4067.7566.4366.84202,436
5/4/201667.3167.7266.4467.09189,588
5/3/201669.1269.4268.2768.4698,657
5/2/201671.0171.0170.0870.48112,403
4/29/201671.2671.7669.8870.77153,360
4/28/201671.6573.8071.6572.50182,745
4/27/201670.8772.3170.5071.82217,694
4/26/201670.6071.9970.5171.91405,866
4/25/201669.6069.6068.9569.30122,587
4/22/201669.7370.5869.3569.82133,131
4/21/201670.2570.6369.4470.00392,751
4/20/201668.3370.0868.3369.39104,789
4/19/201668.8869.9568.5269.70144,050
4/18/201667.4469.1667.3168.89121,176
4/15/201667.9168.3067.7167.81101,056
4/14/201669.9469.9969.5369.88103,422
4/13/201669.9270.3469.2469.98167,894
4/12/201666.6268.0466.1667.70118,865
4/11/201666.3467.0066.1866.31106,718
4/8/201665.2665.8964.8665.04223,146
4/7/201664.0064.0662.8363.18517,238
4/6/201663.4665.2063.4665.19205,413
4/5/201663.2663.4662.7462.99170,070
4/4/201665.4565.9463.9364.1983,000
4/1/201664.0965.6364.0765.3589,517
3/31/201665.4866.0665.1365.15157,824
3/30/201664.2566.3964.1264.80160,412
3/29/201661.1463.0060.6762.85166,361
3/28/201661.4261.9460.8461.8578,362
3/24/201660.4361.3860.2461.3487,294
3/23/201663.2963.3861.8161.81135,745
3/22/201661.8462.6461.6862.1574,215
3/21/201663.1063.3562.4762.74111,941
3/18/201663.7964.2663.3863.48182,811
3/17/201662.5064.0062.1463.54137,094
3/16/201661.6163.4161.4063.3392,665
3/15/201661.7862.8261.3362.41109,391
3/14/201662.9363.0162.2262.5798,337
3/11/201663.5564.4363.5464.34117,501
3/10/201663.0763.1761.0362.1198,632
3/9/201662.6563.3862.1962.58111,880
3/8/201662.6462.6861.5661.62142,868
3/7/201663.2964.2763.2064.02135,306
3/4/201662.5164.1262.3863.87140,372
3/3/201661.6062.1561.3162.12176,912
3/2/201660.9062.9260.5962.69213,938
3/1/201658.7660.2458.6460.02154,607
2/29/201656.9957.5056.6156.8796,637
2/26/201657.5158.0757.0157.02112,429
2/25/201654.7955.7854.3855.54134,223
2/24/201654.4356.0753.7455.73146,782
2/23/201656.9957.2455.9256.13100,404
2/22/201656.9458.1256.9457.8975,699
2/19/201655.8056.1555.2056.14157,556
2/18/201657.1957.4256.2156.38155,349
2/17/201656.0157.6255.6757.31192,950
2/16/201656.0356.1955.2955.65201,871
2/12/201653.3555.0453.2155.0199,289
2/11/201651.0452.6050.9552.26137,953
2/10/201653.4154.8953.2753.5494,016
2/9/201652.2353.4352.0652.91110,969
2/8/201653.7654.2352.5153.54156,214
2/5/201655.8756.2654.6255.2086,457
2/4/201656.1156.8855.1655.76225,459
2/3/201654.0055.9552.6255.80163,437
2/2/201654.5554.6053.1353.36191,145
2/1/201654.7155.2154.4354.91152,896
1/29/201655.2556.4654.9856.31179,367
1/28/201654.3755.1353.7254.19167,146
1/27/201653.5955.1752.9453.88183,314
1/26/201653.3254.6652.8654.50168,238
1/25/201654.4354.9753.2253.39120,275
1/22/201654.4354.8554.0354.78138,712
1/21/201650.9253.0050.5852.22185,945
1/20/201649.6450.3948.2849.82177,901
1/19/201653.1353.2751.5252.02196,688
1/15/201650.5251.0349.6050.61222,992
1/14/201653.8154.8953.0054.81190,760
1/13/201655.2755.9653.5253.77134,662
1/12/201655.4755.6454.0054.77168,734
1/11/201655.4155.4553.9554.49159,490
1/8/201655.4755.9954.4354.48196,835
1/7/201653.8055.4253.4953.71222,702
1/6/201656.6256.9255.8156.12179,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center