PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 26, 201763.6063.9163.4463.7063.70138,000
Sep 25, 201762.3062.6161.8762.4562.45183,000
Sep 22, 201762.8662.9362.4462.8162.81106,500
Sep 21, 201763.3463.4863.0263.3263.32149,400
Sep 20, 201763.4763.7162.8963.3363.33120,200
Sep 19, 201763.4663.5762.9763.3863.3889,900
Sep 18, 201763.5563.5563.2363.4763.4775,400
Sep 15, 201763.7163.8763.2563.3963.39151,200
Sep 14, 201763.8864.1063.5163.6963.69153,800
Sep 13, 201764.2764.5363.9564.4664.46181,400
Sep 12, 201764.6565.0064.5164.7064.70161,700
Sep 11, 201764.1765.6264.0765.1265.12223,200
Sep 08, 201764.2465.0264.1464.3464.34239,200
Sep 07, 201763.9464.5663.9464.5264.52124,600
Sep 06, 201763.9064.2563.7764.1364.13138,600
Sep 06, 20171.038 Dividend
Sep 05, 201764.7365.1064.3064.6663.62141,000
Sep 01, 201764.8765.3564.8265.1464.09192,600
Aug 31, 201764.1564.5064.1264.3263.29103,300
Aug 30, 201764.0064.3463.9164.1763.1497,900
Aug 29, 201763.7964.1863.1864.1063.0797,200
Aug 28, 201764.0864.2163.8164.1163.08109,700
Aug 25, 201764.6865.0064.4664.6063.5694,800
Aug 24, 201762.6664.8562.6164.3063.27340,400
Aug 23, 201762.2663.1362.1662.8361.8272,200
Aug 22, 201762.2562.5562.0862.5561.5570,000
Aug 21, 201761.8162.3361.8162.1561.1575,500
Aug 18, 201761.3561.4561.1561.3160.33214,800
Aug 17, 201761.8261.8260.9460.9459.9678,600
Aug 16, 201762.5362.5361.8761.8860.8966,800
Aug 15, 201762.4062.4061.8162.1161.1174,700
Aug 14, 201763.5463.5462.7362.7961.7879,200
Aug 11, 201762.9163.5562.8563.4162.3955,900
Aug 10, 201763.9263.9262.5462.6061.6083,900
Aug 09, 201764.1964.1963.4663.8262.8078,100
Aug 08, 201764.4164.6764.2264.3663.3361,000
Aug 07, 201764.5864.5964.2064.3263.2980,100
Aug 04, 201764.5364.7264.1864.6863.6454,300
Aug 03, 201764.5864.6564.2164.2663.2370,800
Aug 02, 201764.4264.8664.2064.6763.63141,100
Aug 01, 201765.1265.2964.9064.9063.86101,500
Jul 31, 201764.3564.6864.3264.6163.57125,000
Jul 28, 201764.5064.5263.8364.5163.4772,500
Jul 27, 201765.0765.0864.3064.7163.67103,900
Jul 26, 201764.8865.4364.6065.3064.25156,600
Jul 25, 201763.0063.3062.9263.0862.0760,300
Jul 24, 201762.9862.9862.4662.7361.7256,600
Jul 21, 201763.1263.1262.4862.6261.6163,500
Jul 20, 201763.6363.6363.0663.5162.4976,500
Jul 19, 201763.3263.7963.2763.6862.6688,800
Jul 18, 201762.7962.8962.5762.7561.7458,400
Jul 17, 201762.6162.6662.2662.3461.3466,300
Jul 14, 201762.6063.0862.5762.9461.9360,400
Jul 13, 201761.8162.3161.8162.0761.07111,800
Jul 12, 201761.7362.0561.4761.7960.80135,000
Jul 11, 201761.0061.4260.9661.3160.3372,500
Jul 10, 201761.2561.2560.6960.9659.9899,300
Jul 07, 201761.6861.7961.1761.5560.56100,200
Jul 06, 201762.2462.4161.6561.6560.66123,800
Jul 05, 201762.9363.0462.2262.3061.30154,000
Jul 03, 201761.4861.6961.2661.3260.3455,500
Jun 30, 201761.5461.6361.0761.2860.3099,000
Jun 29, 201762.1162.2561.4561.6260.63144,800
Jun 28, 201762.0162.5562.0162.3261.3274,300
Jun 27, 201762.0462.2261.8361.8660.8784,000
Jun 26, 201762.4962.4962.0862.2261.2260,700
Jun 23, 201762.0062.2261.8261.9760.9865,100
Jun 22, 201762.4362.5061.9461.9960.9978,800
Jun 21, 201762.4662.5461.9262.2361.23168,100
Jun 20, 201762.7463.0562.3462.3561.35116,500
Jun 19, 201763.6463.9663.4563.5862.56153,200
Jun 16, 201763.4563.7463.1063.5962.5797,800
Jun 15, 201763.4563.7263.0963.1362.12163,300
Jun 14, 201764.7064.8063.6863.7662.74118,100
Jun 13, 201764.3764.7464.2464.6563.61133,000
Jun 12, 201764.5064.6964.0564.2663.23109,600
Jun 12, 20170.551 Dividend
Jun 09, 201765.1665.1864.7064.9463.36179,400
Jun 08, 201765.4065.4265.0365.0963.5070,200
Jun 07, 201765.9466.0165.0065.2063.6186,800
Jun 06, 201766.0066.1965.4666.1564.5467,600
Jun 05, 201766.0866.3166.0366.1564.5454,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...