PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201957.6257.6757.1957.3657.3697,900
May 23, 201957.5857.6856.1156.3156.31147,300
May 22, 201958.2658.2657.7557.8557.8561,900
May 21, 201958.4858.9458.1958.3858.38141,100
May 20, 201958.5758.6758.0558.1058.1078,000
May 17, 201958.1858.5758.0058.0758.0779,800
May 16, 201958.6559.2358.6558.9058.9065,800
May 15, 201958.5058.6557.9358.4158.4178,100
May 14, 201958.1959.3557.8059.1159.11223,000
May 13, 201958.2858.3757.4957.8757.87186,600
May 10, 201959.2059.2158.0058.9458.94111,900
May 09, 201959.2059.6558.6459.3459.34106,800
May 08, 201960.2160.3859.5460.0260.02117,900
May 07, 201960.6060.7359.6160.0560.05190,900
May 06, 201961.0262.2361.0061.9361.93101,800
May 03, 201962.5263.2562.3562.4262.4262,600
May 02, 201962.5562.5561.5761.8561.8587,900
May 01, 201963.3463.8462.9462.9462.9445,500
Apr 30, 201963.3963.6963.2663.2963.2957,900
Apr 29, 201963.6063.8863.0463.6763.6787,100
Apr 26, 201964.3564.3563.4763.5963.5981,800
Apr 25, 201964.2564.4263.9864.0464.0480,300
Apr 24, 201965.1965.1964.3764.4564.4575,500
Apr 23, 201965.3965.5365.1765.2565.2552,800
Apr 22, 201964.7065.7264.2965.4165.41145,700
Apr 18, 201964.2264.7964.1864.5964.5952,300
Apr 17, 201964.7564.8663.9264.0164.01103,700
Apr 16, 201964.6164.7164.0164.5164.5153,300
Apr 15, 201964.7164.7264.1464.5364.5384,500
Apr 12, 201965.9966.0465.5365.7065.7089,800
Apr 11, 201966.0066.1865.4165.8065.8066,800
Apr 10, 201967.0067.2866.6767.0467.0465,500
Apr 09, 201967.5367.6567.2467.2967.2969,000
Apr 08, 201967.4267.7567.2867.5867.5847,300
Apr 05, 201966.8467.3766.8267.2867.2869,700
Apr 04, 201966.4066.8866.3566.6466.6454,300
Apr 03, 201966.4366.4365.8265.8965.8946,200
Apr 02, 201966.0466.2165.5065.9265.9282,700
Apr 01, 201965.7866.7565.3966.6666.66137,700
Mar 29, 201965.4165.5264.9165.4365.43107,100
Mar 28, 201965.0765.7564.9565.4965.4988,300
Mar 27, 201965.0965.3164.5164.9364.9371,500
Mar 26, 201964.9765.3964.8565.3165.3174,800
Mar 25, 201964.9765.1964.6365.0665.0657,300
Mar 22, 201967.0967.1565.5566.0366.03137,700
Mar 21, 201968.1268.6068.0068.4168.4169,000
Mar 20, 201967.9968.8067.6468.6068.6081,900
Mar 19, 201968.0868.4467.7167.7167.7189,000
Mar 18, 201966.6266.8866.3766.7066.7079,200
Mar 15, 201965.2265.4064.7565.1265.1284,500
Mar 14, 201965.0965.3164.8464.9064.9065,800
Mar 13, 201964.9865.3564.9365.2565.25130,400
Mar 12, 201965.3165.3164.7464.9664.9667,000
Mar 11, 201964.3464.9264.3464.8564.8551,000
Mar 08, 201963.7463.8463.2063.7263.72108,300
Mar 07, 201965.4765.4764.3264.4164.4186,200
Mar 06, 201966.2466.2665.5865.6865.6849,900
Mar 05, 201965.8966.4865.7666.3666.3644,200
Mar 04, 201966.3366.4565.2266.0466.0440,500
Mar 01, 201966.3366.4565.4765.9265.9256,000
Feb 28, 201966.5066.5065.8065.8665.8647,400
Feb 27, 201967.2967.3766.7667.2567.2563,800
Feb 26, 201966.9067.5466.9067.2667.2649,300
Feb 25, 201967.4267.7066.6466.8066.8066,300
Feb 22, 201967.6367.6367.2667.5467.5447,300
Feb 21, 201967.5467.5466.4366.4866.4865,000
Feb 20, 201967.4267.7566.9867.3867.3860,600
Feb 19, 201965.5466.6765.5466.3866.3899,100
Feb 15, 201963.9464.6863.9464.4864.4898,100
Feb 14, 201963.5364.0763.1963.8963.8960,000
Feb 13, 201963.6864.2463.2063.7263.72129,100
Feb 12, 201962.8863.3162.1762.8962.89100,600
Feb 11, 201963.0263.0262.1262.3262.3268,500
Feb 08, 201963.2263.4262.5963.3763.3730,400
Feb 07, 201963.6263.7962.6963.4163.4165,400
Feb 06, 201964.3064.4263.7063.7063.7028,000
Feb 05, 201964.3064.7564.3064.5764.5757,200
Feb 04, 201964.1264.4963.5364.3764.3736,700
Feb 01, 201964.3865.0764.2664.6364.63118,200
Jan 31, 201964.7565.1863.9664.2764.27110,300
Jan 30, 201963.7264.4363.5064.2864.2861,500
Jan 29, 201963.7364.1963.5263.5763.5757,500
Jan 28, 201963.0363.2962.6063.2063.2073,800
Jan 25, 201964.1564.4463.7764.0764.0759,500
Jan 24, 201962.5763.7862.5463.2263.22101,400
Jan 23, 201962.3662.7561.4561.9461.94230,100
Jan 22, 201962.6562.8361.6061.8361.83125,600
Jan 18, 201964.6665.1164.5464.9364.9356,100
Jan 17, 201963.3164.4863.3063.9663.9653,100
Jan 16, 201963.6364.0463.2463.7363.7369,700
Jan 15, 201963.4563.7263.1663.4563.4585,300
Jan 14, 201962.4163.0262.2662.4562.4584,800
Jan 11, 201964.1264.1263.1763.4763.47104,500
Jan 10, 201964.5865.0564.0264.8664.86125,800
Jan 09, 201964.7966.0564.3165.4565.45197,000
Jan 08, 201963.3564.6563.1263.8963.89170,200
Jan 07, 201962.6762.9762.1562.5562.5576,500
Jan 04, 201962.2163.1261.6262.8162.8181,100
Jan 03, 201961.7161.9660.9561.1561.15112,200
Jan 02, 201959.5861.1159.2160.9160.91119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...