$79.02 +0.12 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
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
9/2/2014101.02101.46100.91101.16112,125
8/29/2014101.80101.80100.78101.0091,499
8/28/2014100.30101.02100.05100.90136,396
8/27/2014102.19102.30101.90102.28113,322
8/26/2014103.03103.93102.98103.61144,662
8/25/2014103.00103.90102.76103.04209,096
8/22/2014100.01100.4599.43100.26168,784
8/21/201498.4798.4797.6897.7696,599
8/20/201498.4398.9998.3498.7998,562
8/19/201499.4699.8699.1699.83105,306
8/18/201498.2898.9997.8498.88166,045
8/15/201498.7998.9597.8798.6892,052
8/14/201499.0099.3898.6699.1091,855
8/13/201499.86100.1799.4399.7287,582
8/12/201497.5098.1797.4698.1798,438
8/11/201498.2998.9198.2998.76100,198
8/8/201497.6698.5697.4698.4376,679
8/7/201496.2096.4395.3896.0089,162
8/6/201495.9296.5995.8496.35163,928
8/5/201495.6695.9694.9695.39111,274
8/4/201497.5598.0297.0298.0082,866
8/1/201497.1597.8696.6497.5392,020
7/31/201498.7698.7697.3797.64398,918
7/30/201499.8499.8498.3098.72161,907
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center