PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    149.48 
    131.24 
    112.99 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 109.17 112.20 108.58 111.78 296,967
Dec 18, 2014 110.50 110.50 107.77 109.33 278,703
Dec 17, 2014 106.09 111.05 106.00 109.47 429,822
Dec 16, 2014 102.08 105.77 102.00 103.98 190,420
Dec 15, 2014 105.86 106.56 103.25 103.49 317,812
Dec 12, 2014 103.51 104.19 101.64 102.01 200,045
Dec 11, 2014 103.97 105.15 103.44 103.55 263,902
Dec 10, 2014 104.00 104.46 102.46 102.98 181,085
Dec 9, 2014 105.36 106.19 105.07 105.73 161,850
Dec 8, 2014 109.14 109.34 106.50 106.80 194,897
Dec 5, 2014 111.40 111.79 110.55 111.32 182,966
Dec 4, 2014 108.69 109.91 108.46 109.56 228,089
Dec 3, 2014 102.30 104.41 102.28 103.18 239,567
Dec 2, 2014 105.76 107.09 105.51 106.03 122,370
Dec 1, 2014 104.75 105.77 104.15 105.38 251,636
Nov 28, 2014 109.16 109.28 105.89 107.02 234,346
Nov 26, 2014 112.73 113.80 112.39 113.12 128,742
Nov 25, 2014 113.38 113.61 110.86 111.30 179,017
Nov 24, 2014 115.95 116.03 114.88 115.00 88,490
Nov 21, 2014 115.35 117.00 115.35 116.06 287,057
Nov 20, 2014 110.29 110.90 109.93 110.66 122,227
Nov 19, 2014 110.10 110.77 109.51 110.19 154,471
Nov 18, 2014 110.65 110.69 109.78 110.54 117,649
Nov 17, 2014 111.55 112.34 111.04 112.02 87,336
Nov 14, 2014 113.14 114.59 112.77 114.22 120,067
Nov 13, 2014 114.20 114.20 111.89 112.61 254,514
Nov 12, 2014 116.57 117.35 115.62 115.86 105,002
Nov 11, 2014 116.30 116.46 115.48 116.19 97,953
Nov 10, 2014 119.56 119.77 117.62 117.94 129,737
Nov 7, 2014 118.25 119.51 118.07 119.51 156,939