$71.81 -0.35 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201671.2872.0971.0371.81121,357
7/28/201672.7472.7471.9572.1674,998
7/27/201673.9874.2073.0273.5862,729
7/26/201673.5574.1673.5573.98100,392
7/25/201673.2073.2072.4772.4863,248
7/22/201672.8473.2472.6573.2139,977
7/21/201673.0973.1672.4072.5880,077
7/20/201673.3474.1773.3073.9454,578
7/19/201673.9773.9973.2373.43111,612
7/18/201674.3775.2674.1075.2157,309
7/15/201674.9775.1574.4674.6567,810
7/14/201674.8775.5174.7475.06100,658
7/13/201674.3474.5573.5873.59173,764
7/12/201673.7074.5973.7074.31159,659
7/11/201672.1172.5171.9672.0497,938
7/8/201670.3771.1370.1070.8689,712
7/7/201670.6971.1969.4969.7795,803
7/6/201669.2470.5168.7570.46113,344
7/5/201670.8870.9269.7570.1667,925
7/1/201672.3672.8572.0772.55133,736
6/30/201671.7472.2971.3372.00229,412
6/29/201670.4671.5970.4671.2771,299
6/28/201669.2269.5368.5769.50145,722
6/27/201667.4967.6166.4267.18180,736
6/24/201668.1268.9266.8367.0493,763
6/23/201671.5172.2571.3472.2161,779
6/22/201670.8071.2870.2770.3190,727
6/21/201669.5270.3869.1070.1293,513
6/20/201668.9769.3668.5368.6483,174
6/17/201667.0667.5766.6367.28166,369
6/16/201666.2867.3765.4667.09246,223
6/15/201668.2569.2568.1568.30176,354
6/14/201667.6067.8766.5567.47126,058
6/13/201669.0470.1068.7469.31243,070
6/10/201670.7370.8669.7270.09126,558
6/9/201672.2372.4672.0072.25102,757
6/8/201672.7673.3872.4773.06167,273
6/7/201671.1171.5870.9071.50172,713
6/6/201670.2070.8769.8870.61127,323
6/3/201669.8370.0369.2969.6372,743
6/2/201669.0670.0869.0569.94167,785
6/1/201668.7269.6268.5569.39214,685
5/31/201668.2468.9367.7768.25176,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center