PTR: Historical Prices for PETROCHINA CO ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	126.68	127.71	126.36	127.70	314,600	127.70
19-Nov-09	129.66	129.66	126.61	127.92	576,000	127.92
18-Nov-09	130.36	131.67	128.85	130.01	421,400	130.01
17-Nov-09	130.20	131.22	129.75	130.91	224,800	130.91
16-Nov-09	130.09	132.00	130.08	131.49	461,100	131.49
13-Nov-09	128.91	129.98	128.00	129.50	349,800	129.50
12-Nov-09	130.30	131.74	128.20	128.82	406,000	128.82
11-Nov-09	132.00	132.12	129.96	130.99	415,800	130.99
10-Nov-09	131.66	132.84	130.58	132.30	490,900	132.30
9-Nov-09	130.91	133.27	130.43	133.18	603,100	133.18
6-Nov-09	125.53	128.85	125.53	127.75	296,400	127.75
5-Nov-09	125.97	127.95	125.86	127.75	565,800	127.75
4-Nov-09	124.76	126.69	123.93	124.17	497,500	124.17
3-Nov-09	118.66	122.94	118.66	122.77	595,900	122.77
2-Nov-09	121.75	123.50	119.75	121.55	523,800	121.55
30-Oct-09	124.44	124.50	119.65	120.04	872,000	120.04
29-Oct-09	124.00	128.21	123.63	127.54	750,600	127.54
28-Oct-09	127.01	127.01	122.09	123.07	1,198,800	123.07
27-Oct-09	131.62	132.64	130.05	130.26	457,500	130.26
26-Oct-09	134.66	135.03	130.50	131.05	467,700	131.05
23-Oct-09	134.38	135.92	131.54	132.27	476,600	132.27
22-Oct-09	130.02	132.33	129.35	132.04	275,400	132.04
21-Oct-09	130.71	133.75	130.51	131.39	458,000	131.39
20-Oct-09	133.79	133.79	130.63	131.95	450,300	131.95
19-Oct-09	132.90	134.36	131.56	133.65	729,800	133.65
16-Oct-09	128.70	129.57	127.36	128.59	586,600	128.59
15-Oct-09	128.64	132.17	128.64	132.09	406,000	132.09
14-Oct-09	128.66	130.83	128.55	130.74	928,100	130.74
13-Oct-09	121.96	123.15	120.57	122.67	464,300	122.67
12-Oct-09	120.18	121.12	120.00	120.43	326,500	120.43
9-Oct-09	120.22	121.37	120.08	121.20	313,500	121.20
8-Oct-09	120.05	121.67	119.97	121.41	472,000	121.41
7-Oct-09	118.19	119.10	117.54	118.32	452,200	118.32
6-Oct-09	115.70	117.16	115.13	116.10	523,900	116.10
5-Oct-09	111.21	113.47	111.17	112.95	333,000	112.95
2-Oct-09	108.40	110.71	107.50	109.67	434,000	109.67
1-Oct-09	113.29	113.79	109.68	109.93	609,200	109.93
30-Sep-09	114.04	114.54	111.57	113.75	617,800	113.75
29-Sep-09	115.45	115.92	114.69	115.17	358,000	115.17
28-Sep-09	114.06	116.48	113.19	115.80	426,900	115.80
25-Sep-09	116.26	117.34	115.11	116.04	350,400	116.04
24-Sep-09	117.89	118.59	115.22	116.51	594,200	116.51
23-Sep-09	120.79	121.20	118.84	119.03	398,500	119.03
22-Sep-09	121.75	121.96	120.20	121.15	328,900	121.15
21-Sep-09	119.06	119.29	118.09	119.03	296,900	119.03
18-Sep-09	120.82	121.01	119.31	119.82	349,900	119.82
17-Sep-09	120.07	122.30	120.02	120.60	315,000	120.60
16-Sep-09	120.00	121.22	118.73	120.82	489,600	120.82
15-Sep-09	116.87	118.04	115.77	117.78	453,700	117.78
14-Sep-09	115.21	117.49	114.72	117.17	412,000	117.17
11-Sep-09	118.16	119.00	117.43	117.83	325,600	117.83
10-Sep-09	117.51	117.65	116.04	117.65	473,500	117.65
9-Sep-09	117.50	117.62	116.62	117.43	604,800	117.43
8-Sep-09	117.40	117.90	116.38	117.83	646,300	117.83
8-Sep-09	$ 1.816 Dividend
4-Sep-09	113.16	114.83	112.67	114.30	582,100	112.48
3-Sep-09	111.12	111.65	109.64	110.68	281,600	108.92
2-Sep-09	109.07	110.91	109.07	109.64	306,900	107.90
1-Sep-09	111.64	112.75	108.72	109.15	730,800	107.42
31-Aug-09	110.26	110.94	108.77	109.75	451,000	108.01
28-Aug-09	114.59	115.99	112.74	113.19	355,900	111.39
27-Aug-09	113.14	114.91	111.93	114.80	501,700	112.98
26-Aug-09	113.16	113.91	112.64	113.53	404,200	111.73
25-Aug-09	114.36	114.50	111.86	112.00	621,600	110.22
24-Aug-09	114.38	114.38	112.50	112.75	406,500	110.96
21-Aug-09	112.00	113.59	111.81	112.73	394,400	110.94
20-Aug-09	111.36	112.93	111.35	112.29	395,400	110.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions