PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    149.48 
    131.24 
    112.99 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 121.05 121.90 120.65 121.61 112,980
Oct 17, 2014 121.62 122.09 120.83 121.17 190,769
Oct 16, 2014 118.10 121.24 117.88 120.29 193,482
Oct 15, 2014 118.76 119.50 115.06 119.13 248,209
Oct 14, 2014 122.08 123.25 121.29 121.75 133,796
Oct 13, 2014 123.53 124.70 122.32 122.38 106,639
Oct 10, 2014 123.78 124.22 122.44 122.70 147,235
Oct 9, 2014 127.70 127.70 125.46 125.53 183,659
Oct 8, 2014 127.49 129.38 125.84 129.25 165,417
Oct 7, 2014 129.50 129.50 127.99 128.05 117,401
Oct 6, 2014 129.35 130.26 128.98 129.13 91,941
Oct 3, 2014 128.39 128.47 127.34 127.54 147,450
Oct 2, 2014 126.13 126.55 123.56 125.67 116,917
Oct 1, 2014 128.00 128.34 125.81 126.22 179,616
Sep 30, 2014 128.44 129.09 128.01 128.51 82,430
Sep 29, 2014 129.49 129.87 128.95 129.18 137,642
Sep 26, 2014 133.27 134.22 133.02 133.51 56,248
Sep 25, 2014 133.61 133.99 132.69 133.04 81,260
Sep 24, 2014 133.83 135.18 133.27 134.81 128,998
Sep 23, 2014 131.09 131.65 130.34 130.52 117,842
Sep 22, 2014 132.34 132.44 130.18 130.71 215,453
Sep 19, 2014 135.68 135.93 134.13 134.51 119,177
Sep 18, 2014 136.66 136.66 135.88 136.20 77,975
Sep 17, 2014 138.88 138.88 137.20 137.49 152,410
Sep 16, 2014 133.67 137.36 133.25 135.57 183,894
Sep 15, 2014 135.29 135.79 134.34 134.51 135,802
Sep 12, 2014 136.28 136.49 135.28 135.90 171,271
Sep 11, 2014 137.44 138.79 137.20 138.30 177,875
Sep 10, 2014 140.44 140.97 139.60 140.94 141,787
Sep 9, 2014 145.04 145.27 143.56 144.07 133,395