CHINA PETROLEUM & CHEMICA $109.10

down -1.59


22/5/2013 04:22 PM  |  NYSE : SNP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

SNP historical data

Date Open High Low Close Volume
5/22/2013 110.55 111.09 109.02 109.10 557
5/21/2013 111.07 111.29 110.20 110.69 251
5/20/2013 110.40 111.33 110.33 111.22 360
5/17/2013 110.09 110.64 109.52 110.40 580
5/16/2013 109.55 110.15 109.45 109.78 210
5/15/2013 110.48 110.82 110.07 110.69 235
5/14/2013 110.33 111.23 109.96 110.93 324
5/13/2013 111.05 111.05 110.00 110.38 258
5/10/2013 111.34 111.60 110.86 111.51 136
5/9/2013 111.89 111.97 110.48 111.11 526
5/8/2013 111.16 113.09 110.81 113.09 1117
5/7/2013 110.39 110.87 109.99 110.65 522
5/6/2013 108.86 109.67 108.71 109.30 282
5/3/2013 108.71 109.56 108.31 109.12 260
5/2/2013 107.91 108.83 107.51 108.74 230
5/1/2013 110.26 110.26 108.62 108.70 334
4/30/2013 109.16 110.57 108.91 110.56 571
4/29/2013 108.38 109.64 108.38 109.46 2667
4/26/2013 108.88 109.10 108.13 108.43 766
4/25/2013 108.35 109.64 107.61 108.80 850
4/24/2013 107.47 108.65 106.79 108.56 553
4/23/2013 106.88 107.50 105.90 107.35 1017
4/22/2013 109.17 109.17 108.47 108.93 402
4/19/2013 108.48 108.95 108.30 108.93 695
4/18/2013 107.62 108.02 106.93 107.35 272
4/17/2013 107.41 107.77 106.50 106.86 920
4/16/2013 109.51 110.07 108.88 110.00 586
4/15/2013 110.37 110.91 108.13 108.35 1434
4/12/2013 113.88 114.15 112.93 113.44 397
4/11/2013 114.10 115.17 114.01 114.75 353
4/10/2013 113.87 115.04 113.43 114.06 1091
4/9/2013 114.11 114.95 113.21 114.39 534
4/8/2013 112.85 113.81 112.70 113.62 386
4/5/2013 111.77 113.77 111.77 113.45 1063
4/4/2013 115.29 115.64 114.78 115.40 543
4/3/2013 116.82 116.90 115.23 115.26 533
4/2/2013 117.29 117.84 116.87 117.25 674
4/1/2013 116.90 116.98 116.18 116.54 504
3/28/2013 117.09 117.29 116.53 116.92 904
3/27/2013 116.58 117.19 116.18 117.19 407
3/26/2013 115.35 116.54 115.04 116.54 841
3/25/2013 115.51 115.55 114.45 115.06 666
3/22/2013 112.44 113.57 112.03 113.55 535
3/21/2013 112.37 112.51 111.57 111.64 1233
3/20/2013 113.80 114.83 113.51 114.57 873
3/19/2013 111.96 112.51 111.51 112.01 1245
3/18/2013 111.40 112.06 111.36 111.47 428
3/15/2013 111.48 113.30 111.40 113.30 1428
3/14/2013 112.78 113.87 112.78 113.72 545
3/13/2013 113.03 113.11 112.59 112.64 561
3/12/2013 115.23 115.26 113.97 114.10 548
3/11/2013 115.59 116.01 115.04 115.61 362
3/8/2013 115.51 116.14 114.85 116.08 570
3/7/2013 115.55 115.55 114.50 114.50 1331
3/6/2013 115.55 115.75 115.14 115.52 383
3/5/2013 115.12 115.55 114.67 114.92 710
3/4/2013 114.74 115.09 114.18 114.72 300
3/1/2013 115.70 116.25 114.74 116.17 875
2/28/2013 113.42 114.68 113.42 113.56 646
2/27/2013 112.03 113.75 112.03 113.69 466
2/26/2013 112.13 112.74 111.61 112.34 630
2/25/2013 113.43 113.74 111.47 111.56 495
2/22/2013 112.98 113.03 112.42 112.75 876
2/21/2013 113.03 113.03 111.72 112.88 987
2/20/2013 113.96 114.14 113.19 113.31 1381
2/19/2013 113.63 113.74 113.02 113.14 1408
2/15/2013 112.20 112.28 111.77 111.94 538
2/14/2013 110.97 111.35 110.70 111.20 312
2/13/2013 110.95 111.66 110.95 111.59 426
2/12/2013 111.03 111.32 110.68 110.88 278
2/11/2013 111.39 111.39 110.69 110.69 218
2/8/2013 110.84 111.65 110.64 111.62 587
2/7/2013 112.03 112.12 109.95 110.50 1678
2/6/2013 113.88 114.90 113.57 114.83 785
2/5/2013 112.77 114.11 112.40 113.83 1303
2/4/2013 119.79 119.90 112.31 112.57 7603
2/1/2013 121.37 121.75 120.57 121.30 523
1/31/2013 121.51 121.60 121.32 121.45 294
1/30/2013 121.43 121.72 121.08 121.15 507
1/29/2013 120.87 122.81 120.87 122.67 582
1/28/2013 121.15 121.24 120.15 120.28 317
1/25/2013 121.83 122.34 121.05 121.34 709
1/24/2013 119.25 120.23 118.83 119.54 365
1/23/2013 119.00 119.05 118.20 118.71 569
1/22/2013 119.62 120.28 119.59 120.22 545
1/18/2013 117.72 118.99 117.63 118.68 713
1/17/2013 116.63 117.25 116.12 117.02 1203
1/16/2013 116.56 117.05 116.56 116.94 371
1/15/2013 118.50 118.65 118.17 118.55 249
1/14/2013 118.87 119.07 118.28 119.07 297
1/11/2013 119.15 119.30 118.82 119.15 867
1/10/2013 118.37 119.26 118.35 119.21 424
1/9/2013 116.44 117.46 116.18 117.30 819
1/8/2013 116.86 116.86 116.27 116.48 517
1/7/2013 116.97 117.17 116.56 116.97 581
1/4/2013 117.57 118.49 117.57 118.49 301
1/3/2013 118.06 118.44 117.71 118.00 625
1/2/2013 117.77 118.26 117.07 118.26 1070
12/31/2012 113.20 115.07 113.01 114.92 685
12/28/2012 111.76 112.51 111.74 112.15 234
Marketplace
Trading Center