PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201869.2869.8368.9269.1169.1171,212
Feb 16, 201870.2770.9870.0370.1270.1293,700
Feb 15, 201869.8970.3269.0870.3270.32104,400
Feb 14, 201867.7470.0767.5969.8669.86177,000
Feb 13, 201867.4768.2867.2567.9467.94119,400
Feb 12, 201868.0068.7667.7868.4768.47231,700
Feb 09, 201868.7269.3266.0168.1868.18207,700
Feb 08, 201871.5571.6068.7468.7468.74306,300
Feb 07, 201873.1373.5071.2171.2871.28303,100
Feb 06, 201874.6376.9373.9576.5776.57236,100
Feb 05, 201878.5078.5076.0476.0576.05222,200
Feb 02, 201879.8680.4878.4178.5878.58257,000
Feb 01, 201878.0578.3577.5278.3378.33134,400
Jan 31, 201879.1979.8878.6879.0279.02218,800
Jan 30, 201879.5179.5976.4776.5276.52255,900
Jan 29, 201882.1782.3381.3681.3681.36204,000
Jan 26, 201881.5382.1981.3982.1482.14152,500
Jan 25, 201881.1481.4480.4280.5580.55146,400
Jan 24, 201879.6880.1179.2479.9179.91198,000
Jan 23, 201875.7876.3175.4476.2976.2996,200
Jan 22, 201875.3575.7375.0475.6975.6975,400
Jan 19, 201874.5874.8374.3274.6874.6882,100
Jan 18, 201874.7775.1674.5074.9574.95115,100
Jan 17, 201875.2075.5074.4775.0575.05106,800
Jan 16, 201875.6875.9974.8575.1775.17138,000
Jan 12, 201876.2776.8476.0076.8476.84104,100
Jan 11, 201875.8876.5475.3476.2776.27111,800
Jan 10, 201874.6274.6774.1974.4074.4089,600
Jan 09, 201873.1174.1073.0773.8173.81122,400
Jan 08, 201873.7174.4073.6974.4074.4093,600
Jan 05, 201874.9374.9374.1874.5074.50125,800
Jan 04, 201873.4875.0073.4874.9274.92239,600
Jan 03, 201871.1071.7070.3771.6771.67158,000
Jan 02, 201871.2772.1170.7472.0072.00154,800
Dec 29, 201770.2570.2569.8769.9469.9447,200
Dec 28, 201770.5870.5870.0970.2270.2249,000
Dec 27, 201770.9871.0370.5470.6570.6542,300
Dec 26, 201770.3471.1870.3470.9170.9129,700
Dec 22, 201770.2870.4969.9870.3370.3337,500
Dec 21, 201769.5970.2969.5370.0770.0785,300
Dec 20, 201769.0769.3068.8369.2469.2462,600
Dec 19, 201769.2269.2368.8668.9468.9460,200
Dec 18, 201768.3869.0468.3868.7868.7865,700
Dec 15, 201768.8268.8568.1968.3968.39117,700
Dec 14, 201769.2169.4268.8469.1069.10101,700
Dec 13, 201768.7769.7668.7469.4869.48145,700
Dec 12, 201766.8667.1766.7467.0367.03105,100
Dec 11, 201766.3967.1266.3966.9366.93105,900
Dec 08, 201766.2766.3665.8766.3266.3268,400
Dec 07, 201765.9766.1265.6965.9165.91165,700
Dec 06, 201767.0067.0065.8266.1466.14112,700
Dec 05, 201768.1668.3767.6267.7967.79100,300
Dec 04, 201768.2468.2967.6967.8267.8290,100
Dec 01, 201767.4867.9667.1867.6667.6699,400
Nov 30, 201767.1667.8067.1667.5467.54129,800
Nov 29, 201767.4167.4166.7066.9166.9175,900
Nov 28, 201768.2468.3167.9668.1968.1960,200
Nov 27, 201768.4368.7468.0568.1968.1957,500
Nov 24, 201768.4668.7868.1968.4268.4246,200
Nov 22, 201767.9668.4867.8568.4768.47105,500
Nov 21, 201766.9667.4666.6666.8466.84112,100
Nov 20, 201766.4266.4265.5165.9765.97114,300
Nov 17, 201767.2967.2966.7866.9766.97119,000
Nov 16, 201767.5068.1367.4767.7067.70142,900
Nov 15, 201767.6467.7067.0667.6267.62123,100
Nov 14, 201769.7669.7668.6168.6168.6176,300
Nov 13, 201770.3670.6670.1270.2070.2055,100
Nov 10, 201771.3071.6971.1971.4671.4669,900
Nov 09, 201771.0771.4770.8971.3571.3571,900
Nov 08, 201771.1771.2470.5871.0071.0075,400
Nov 07, 201771.2172.0071.2171.7971.79196,200
Nov 06, 201769.6271.3869.4171.3371.33172,500
Nov 03, 201768.4868.4867.6667.7967.7985,900
Nov 02, 201767.6968.9667.5468.8268.82149,500
Nov 01, 201765.8966.2665.5966.0466.04145,000
Oct 31, 201765.5065.7265.2165.5065.5075,900
Oct 30, 201765.1165.8265.0365.6065.60103,100
Oct 27, 201763.8864.5663.7664.2964.2963,700
Oct 26, 201763.4964.1363.4963.5263.5261,900
Oct 25, 201763.8463.8462.9163.3763.3780,800
Oct 24, 201763.4363.8563.4363.6463.6479,800
Oct 23, 201764.0564.0563.2263.3363.3390,000
Oct 20, 201764.1764.4964.1264.2364.2381,900
Oct 19, 201764.4964.4963.7864.0664.06107,400
Oct 18, 201764.7165.0564.7164.9264.9263,000
Oct 17, 201765.0965.1164.3764.7464.7479,900
Oct 16, 201764.4365.2664.4365.1365.13160,200
Oct 13, 201764.1864.4364.1464.2364.2348,000
Oct 12, 201764.1164.1163.5863.7563.7588,300
Oct 11, 201764.6964.6964.3064.6264.6250,200
Oct 10, 201764.4664.7064.0564.6964.6983,900
Oct 09, 201763.8964.1363.7663.8163.8136,000
Oct 06, 201764.0164.2163.7163.8563.85102,100
Oct 05, 201764.6965.2364.3565.1165.1181,100
Oct 04, 201764.4064.4864.1564.1764.1744,600
Oct 03, 201764.3064.5063.7764.3764.3785,300
Oct 02, 201763.9064.2263.7863.9563.9586,600
Sep 29, 201763.4064.1963.3364.1164.11191,400
Sep 28, 201763.1763.2362.6662.8062.80106,600
Sep 27, 201763.7463.9563.4063.7463.74115,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...