$79.85 -1.58 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Jan. 27, 2015 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
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
11/20/201479.9680.8879.9680.6892,993
11/19/201480.2180.5579.7380.15147,513
11/18/201480.0480.5680.0180.38103,049
11/17/201480.4180.8980.2280.40112,382
11/14/201483.1583.1582.2182.8382,805
11/13/201483.4583.4582.4482.7982,944
11/12/201483.0683.5182.5982.7273,479
11/11/201482.9682.9681.8582.80114,262
11/10/201483.6483.9883.0083.24155,017
11/7/201483.5583.6383.0283.61138,645
11/6/201484.4984.4983.7184.02105,996
11/5/201484.8685.2084.4085.05108,813
11/4/201485.8186.2685.3986.1896,357
11/3/201486.6286.6285.3185.44143,355
10/31/201486.1086.9885.9586.98139,158
10/30/201487.0087.1285.5386.06124,982
10/29/201487.5087.9586.3086.78215,916
10/28/201485.7187.5385.6587.09278,920
10/27/201484.8085.1384.4884.97126,344
10/24/201485.7086.2185.5585.8198,681
10/23/201485.8086.1285.4085.70131,293
10/22/201485.2785.7284.4184.61183,142
10/21/201484.8085.3784.6185.18170,205
10/20/201484.2885.4084.1185.2792,212
10/17/201485.2385.9885.1285.36122,150
10/16/201483.0785.0383.0484.26145,321
10/15/201484.2185.6083.5885.53224,312
10/14/201485.9686.5685.1185.98127,204
10/13/201486.0786.9185.7985.85157,755
10/10/201485.6186.2185.2185.28262,132
10/9/201486.9386.9385.7786.09204,145
10/8/201486.5987.9085.7787.79128,761
10/7/201486.9287.1786.1986.19142,376
10/6/201486.8587.5286.5486.77187,327
10/3/201485.7085.7684.9385.26219,785
10/2/201485.9186.1984.8185.77251,531
10/1/201486.8687.0585.8185.87193,692
9/30/201487.2687.9287.1487.36177,969
9/29/201487.7288.0287.1087.30158,349
9/26/201490.1290.6989.8790.02118,205
9/25/201491.1791.2390.0990.52183,153
9/24/201491.1591.7790.5091.46184,505
9/23/201488.9389.2588.3888.49183,769
9/22/201488.9089.1687.8888.10238,429
9/19/201490.5690.6789.7590.04594,764
9/18/201491.3691.3690.5090.73241,961
9/17/201492.7292.7491.5491.74234,068
9/16/201491.7893.9991.5392.67272,031
9/15/201494.2594.2592.9693.10264,508
9/12/201499.97100.8798.6699.24161,441
9/11/2014100.51100.7599.8699.92281,485
9/10/2014101.92102.09101.06101.97166,858
9/9/2014104.64104.64103.52104.01108,433
9/8/2014105.67105.88104.49104.8571,165
9/5/2014105.07105.39104.48105.2878,629
9/4/2014105.40105.84104.34104.60130,378
9/3/2014105.06105.26104.64104.89121,694
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center