PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    149 
    134 
    118 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 132.19 133.38 131.16 133.23 348,844
Apr 16, 2015 134.96 136.98 134.46 136.37 417,800
Apr 15, 2015 130.01 131.32 129.35 130.99 406,315
Apr 14, 2015 127.80 129.64 127.19 128.36 587,418
Apr 13, 2015 129.98 130.79 128.07 128.34 241,867
Apr 10, 2015 129.50 130.47 128.51 130.29 365,769
Apr 9, 2015 128.18 131.35 126.19 131.17 820,734
Apr 8, 2015 122.61 124.53 121.23 122.85 411,892
Apr 7, 2015 115.07 116.18 114.85 115.74 130,028
Apr 6, 2015 113.73 116.09 113.73 115.58 138,156
Apr 2, 2015 112.66 113.46 112.65 112.87 106,665
Apr 1, 2015 111.35 113.19 111.35 112.76 115,215
Mar 31, 2015 110.17 111.55 110.15 111.21 139,383
Mar 30, 2015 109.83 111.44 109.81 111.16 202,235
Mar 27, 2015 107.76 107.87 106.14 106.61 277,236
Mar 26, 2015 106.74 107.49 105.15 106.05 138,548
Mar 25, 2015 107.11 107.43 105.70 106.04 177,401
Mar 24, 2015 105.82 105.91 104.46 104.87 157,795
Mar 23, 2015 107.44 108.00 106.83 106.93 100,675
Mar 20, 2015 108.03 109.20 108.03 108.90 92,023
Mar 19, 2015 108.20 108.79 107.65 108.03 117,114
Mar 18, 2015 106.01 108.99 105.65 108.40 202,311
Mar 17, 2015 104.11 105.40 104.10 105.12 96,892
Mar 16, 2015 105.96 105.96 103.34 103.74 214,269
Mar 13, 2015 105.72 105.72 104.66 105.57 110,380
Mar 12, 2015 106.23 106.35 105.02 105.22 75,342
Mar 11, 2015 105.91 105.94 105.06 105.40 70,355
Mar 10, 2015 106.54 106.56 105.32 105.70 115,861
Mar 9, 2015 108.01 108.20 107.34 107.50 92,609
Mar 6, 2015 108.34 108.34 106.25 106.70 190,433