PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    140.68 
    125.37 
    110.06 
 Aug 22, 2013 Aug 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 20, 2014 138.50 139.27 138.36 139.22 86,766
Aug 19, 2014 140.00 140.83 140.00 140.53 72,519
Aug 18, 2014 138.97 139.97 138.78 139.80 99,769
Aug 15, 2014 138.96 139.08 137.70 138.34 106,577
Aug 14, 2014 138.18 138.77 137.80 138.69 125,356
Aug 13, 2014 140.54 141.00 138.82 139.68 307,745
Aug 12, 2014 138.97 139.43 138.72 139.24 272,325
Aug 11, 2014 136.59 136.72 135.13 135.97 197,266
Aug 8, 2014 133.03 134.15 132.66 134.11 143,821
Aug 7, 2014 130.93 130.93 129.37 130.14 79,782
Aug 6, 2014 129.40 130.30 129.20 129.64 98,838
Aug 5, 2014 130.13 130.35 129.10 129.59 76,097
Aug 4, 2014 130.95 131.34 129.69 131.24 118,417
Aug 1, 2014 130.54 131.20 129.47 130.81 168,658
Jul 31, 2014 130.85 131.12 129.06 129.07 274,629
Jul 30, 2014 134.95 135.47 133.11 133.71 155,902
Jul 29, 2014 135.70 135.70 132.20 132.93 371,995
Jul 28, 2014 137.72 137.97 137.18 137.81 156,912
Jul 25, 2014 139.53 139.53 138.70 139.22 169,677
Jul 24, 2014 140.09 140.88 139.83 140.68 168,525
Jul 23, 2014 139.22 139.54 138.85 139.26 363,617
Jul 22, 2014 135.28 135.70 135.06 135.65 118,642
Jul 21, 2014 131.31 132.50 131.05 132.33 91,046
Jul 18, 2014 131.46 132.02 131.22 131.41 81,981
Jul 17, 2014 130.47 130.83 129.49 129.76 70,730
Jul 16, 2014 131.24 131.83 130.98 131.30 98,743
Jul 15, 2014 129.65 129.93 128.63 129.48 100,266
Jul 14, 2014 129.00 129.86 128.96 129.75 99,059
Jul 11, 2014 127.80 127.99 127.34 127.66 92,608
Jul 10, 2014 124.96 126.66 124.45 126.29 132,683