PTR - PetroChina Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201949.3349.4549.3149.4349.4342,571
Aug 16, 201948.6348.9748.0248.7748.77111,700
Aug 15, 201948.4748.6048.0248.4548.45110,600
Aug 14, 201948.6148.6148.0248.0348.03100,800
Aug 13, 201948.5749.8348.3849.5349.53106,800
Aug 12, 201949.0849.1248.8049.0249.0289,400
Aug 09, 201949.8550.0149.2649.7949.7990,100
Aug 08, 201949.7150.3149.5850.2550.25112,200
Aug 07, 201949.1049.4448.5049.3949.39177,600
Aug 06, 201949.9449.9649.2649.5449.54151,500
Aug 05, 201950.1750.1849.0449.3049.30154,100
Aug 02, 201951.8651.8651.0251.4251.42110,700
Aug 01, 201953.2953.4951.6651.9351.93184,700
Jul 31, 201953.4853.5052.7353.0753.0791,200
Jul 30, 201953.6553.7653.0953.4353.43123,900
Jul 29, 201954.2554.2553.5953.7653.7674,500
Jul 26, 201954.3654.4554.0454.0454.0463,100
Jul 25, 201954.5154.8754.0254.0754.07102,200
Jul 24, 201954.6654.7554.1754.1754.1764,900
Jul 23, 201954.5154.7754.2454.7754.7788,100
Jul 22, 201954.8554.8554.3154.6354.6368,300
Jul 19, 201954.7255.1654.7255.1055.1080,900
Jul 18, 201954.1854.5454.0354.5354.5391,000
Jul 17, 201954.6554.7154.0054.0954.0979,500
Jul 16, 201954.7054.8854.0754.2054.20101,000
Jul 15, 201954.8755.0254.4954.5054.5072,600
Jul 12, 201954.8854.9054.6654.8754.8758,400
Jul 11, 201955.1755.1754.7354.8554.85127,300
Jul 10, 201954.7055.3154.3954.5554.5595,500
Jul 09, 201954.3154.4054.0354.3754.3781,900
Jul 08, 201954.1654.4053.8654.3354.3379,800
Jul 05, 201954.5354.6554.1354.5054.5082,900
Jul 03, 201954.9455.0254.4854.8354.8374,500
Jul 02, 201955.6955.9655.2055.2155.2188,900
Jul 01, 201956.0056.6655.4255.6755.6783,100
Jun 28, 201955.4455.4754.9655.0755.0754,300
Jun 27, 201955.8155.8155.4255.4255.4263,400
Jun 26, 201955.6155.8855.4255.7555.7571,300
Jun 25, 201955.3255.6555.0755.2355.2377,100
Jun 24, 201956.0756.1855.6955.7455.7474,400
Jun 21, 201956.4356.4355.8356.1856.18120,700
Jun 20, 201955.8956.7555.6956.7256.72225,400
Jun 19, 201955.2255.4454.8155.1455.14108,700
Jun 19, 20191.339 Dividend
Jun 18, 201955.1156.3654.8856.1154.77183,400
Jun 17, 201954.3654.8354.2254.4853.1891,800
Jun 14, 201954.7754.7754.3154.3253.0283,500
Jun 13, 201954.7254.7954.2954.7853.47126,400
Jun 12, 201954.8055.2854.1254.3353.03100,600
Jun 11, 201955.8655.9655.4555.4554.1380,700
Jun 10, 201955.5255.8155.0955.3854.0682,500
Jun 07, 201955.2855.9855.2155.6654.3362,200
Jun 06, 201954.4755.2454.4755.2153.8996,400
Jun 05, 201955.4155.6154.2454.5053.20101,700
Jun 04, 201955.7455.8655.0355.8654.53154,700
Jun 03, 201956.2656.3155.7555.9354.6099,800
May 31, 201955.4355.8555.3355.3354.0181,400
May 30, 201956.7556.8656.0956.1754.8368,300
May 29, 201956.3856.7456.0656.7155.36102,300
May 28, 201957.4557.5056.8956.8955.53105,900
May 24, 201957.6257.6757.1957.3655.9997,900
May 23, 201957.5857.6856.1156.3154.97147,300
May 22, 201958.2658.2657.7557.8556.4761,900
May 21, 201958.4858.9458.1958.3856.99141,100
May 20, 201958.5758.6758.0558.1056.7178,000
May 17, 201958.1858.5758.0058.0756.6879,800
May 16, 201958.6559.2358.6558.9057.4965,800
May 15, 201958.5058.6557.9358.4157.0278,100
May 14, 201958.1959.3557.8059.1157.70223,000
May 13, 201958.2858.3757.4957.8756.49186,600
May 10, 201959.2059.2158.0058.9457.53111,900
May 09, 201959.2059.6558.6459.3457.92106,800
May 08, 201960.2160.3859.5460.0258.59117,900
May 07, 201960.6060.7359.6160.0558.62190,900
May 06, 201961.0262.2361.0061.9360.45101,800
May 03, 201962.5263.2562.3562.4260.9362,600
May 02, 201962.5562.5561.5761.8560.3787,900
May 01, 201963.3463.8462.9462.9461.4445,500
Apr 30, 201963.3963.6963.2663.2961.7857,900
Apr 29, 201963.6063.8863.0463.6762.1587,100
Apr 26, 201964.3564.3563.4763.5962.0781,800
Apr 25, 201964.2564.4263.9864.0462.5180,300
Apr 24, 201965.1965.1964.3764.4562.9175,500
Apr 23, 201965.3965.5365.1765.2563.6952,800
Apr 22, 201964.7065.7264.2965.4163.85145,700
Apr 18, 201964.2264.7964.1864.5963.0552,300
Apr 17, 201964.7564.8663.9264.0162.48103,700
Apr 16, 201964.6164.7164.0164.5162.9753,300
Apr 15, 201964.7164.7264.1464.5362.9984,500
Apr 12, 201965.9966.0465.5365.7064.1389,800
Apr 11, 201966.0066.1865.4165.8064.2366,800
Apr 10, 201967.0067.2866.6767.0465.4465,500
Apr 09, 201967.5367.6567.2467.2965.6869,000
Apr 08, 201967.4267.7567.2867.5865.9747,300
Apr 05, 201966.8467.3766.8267.2865.6769,700
Apr 04, 201966.4066.8866.3566.6465.0554,300
Apr 03, 201966.4366.4365.8265.8964.3246,200
Apr 02, 201966.0466.2165.5065.9264.3582,700
Apr 01, 201965.7866.7565.3966.6665.07137,700
Mar 29, 201965.4165.5264.9165.4363.87107,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...