PTR Historical Prices | PetroChina Company Limited Comm Stock

Dow

0.34% Nasdaq

0.16%

PetroChina Co. Ltd. (PTR)

-NYSE

127.19 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	126.89	128.00	126.42	127.19	71,100	127.19
May 20, 2013	127.19	128.45	127.15	128.26	60,900	128.26
May 17, 2013	126.45	127.14	126.14	126.87	91,100	126.87
May 16, 2013	126.66	126.96	125.64	125.93	72,400	125.93
May 15, 2013	128.69	128.89	128.05	128.69	51,100	128.69
May 14, 2013	128.22	129.23	128.02	128.88	77,300	128.88
May 13, 2013	129.94	130.06	128.42	128.80	85,000	128.80
May 10, 2013	131.38	131.45	130.22	130.87	89,000	130.87
May 9, 2013	132.19	132.19	130.61	131.11	92,700	131.11
May 8, 2013	130.79	132.03	130.23	132.03	109,400	132.03
May 7, 2013	128.81	129.61	128.46	129.02	72,600	129.02
May 6, 2013	125.14	126.33	125.02	126.19	34,400	126.19
May 3, 2013	124.33	125.20	123.75	124.95	84,600	124.95
May 2, 2013	124.76	125.83	123.84	125.59	55,100	125.59
May 1, 2013	127.64	127.64	125.60	125.61	60,000	125.61
Apr 30, 2013	126.99	127.97	126.16	127.86	85,200	127.86
Apr 29, 2013	127.29	127.43	126.39	127.29	91,400	127.29
Apr 26, 2013	127.07	127.84	125.39	126.15	107,500	126.15
Apr 25, 2013	124.50	127.31	124.50	126.84	79,700	126.84
Apr 24, 2013	122.72	124.49	122.30	124.24	99,100	124.24
Apr 23, 2013	122.19	124.03	121.67	123.20	122,100	123.20
Apr 22, 2013	123.32	123.35	122.44	123.35	73,100	123.35
Apr 19, 2013	121.67	123.34	121.35	123.30	250,800	123.30
Apr 18, 2013	120.61	121.15	119.85	120.36	313,400	120.36
Apr 17, 2013	120.58	121.01	119.26	119.89	145,000	119.89
Apr 16, 2013	122.57	123.87	122.16	123.76	136,500	123.76
Apr 15, 2013	124.50	124.50	122.00	122.00	159,200	122.00
Apr 12, 2013	127.23	127.44	125.82	126.85	60,700	126.85
Apr 11, 2013	128.49	129.20	128.21	128.24	60,500	128.24
Apr 10, 2013	129.23	130.13	128.81	129.78	68,600	129.78
Apr 9, 2013	128.25	130.00	128.20	129.28	67,800	129.28
Apr 8, 2013	127.41	127.92	126.84	127.79	83,000	127.79
Apr 5, 2013	125.80	127.96	124.87	127.65	103,500	127.65
Apr 4, 2013	130.10	130.47	129.28	130.11	116,400	130.11
Apr 3, 2013	132.02	132.38	129.25	129.44	104,200	129.44
Apr 2, 2013	132.63	132.67	131.51	131.87	115,200	131.87
Apr 1, 2013	131.66	131.66	130.05	130.47	63,100	130.47
Mar 28, 2013	131.45	132.12	131.11	131.82	70,000	131.82
Mar 27, 2013	131.01	132.10	130.62	131.94	152,400	131.94
Mar 26, 2013	131.25	132.25	131.20	132.13	104,900	132.13
Mar 25, 2013	131.09	131.39	129.67	130.40	220,400	130.40
Mar 22, 2013	132.32	132.53	131.57	131.91	123,500	131.91
Mar 21, 2013	133.34	134.35	132.11	132.11	102,800	132.11
Mar 20, 2013	134.61	134.80	133.75	134.80	121,100	134.80
Mar 19, 2013	134.16	134.16	132.71	133.36	80,300	133.36
Mar 18, 2013	134.48	135.40	134.48	134.65	89,500	134.65
Mar 15, 2013	135.90	136.45	135.52	135.67	84,800	135.67
Mar 14, 2013	137.94	138.22	137.63	138.15	46,900	138.15
Mar 13, 2013	137.85	137.85	136.99	137.47	76,700	137.47
Mar 12, 2013	139.69	139.80	137.99	138.41	127,200	138.41
Mar 11, 2013	139.63	140.09	139.54	139.95	80,000	139.95
Mar 8, 2013	139.40	139.65	138.00	139.21	179,100	139.21
Mar 7, 2013	137.41	138.46	137.41	137.76	63,400	137.76
Mar 6, 2013	136.63	138.00	136.63	137.63	109,600	137.63
Mar 5, 2013	135.24	135.99	135.13	135.88	114,400	135.88
Mar 4, 2013	134.15	134.43	133.05	133.61	106,500	133.61
Mar 1, 2013	135.34	135.94	134.53	135.88	79,200	135.88
Feb 28, 2013	137.76	138.06	136.95	136.98	61,400	136.98
Feb 27, 2013	135.97	138.37	135.80	138.14	71,900	138.14
Feb 26, 2013	136.77	137.03	135.50	136.59	65,000	136.59
Feb 25, 2013	138.42	138.98	135.85	135.85	97,500	135.85
Feb 22, 2013	138.04	138.26	137.11	138.26	86,300	138.26
Feb 21, 2013	136.61	136.79	135.15	136.08	88,700	136.08
Feb 20, 2013	137.81	138.03	136.41	136.41	92,500	136.41
Feb 19, 2013	135.40	136.14	135.40	135.99	145,500	135.99
Feb 15, 2013	137.24	137.33	136.54	136.86	36,400	136.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PTR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PetroChina Co. Ltd. (PTR)