PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    147.76 
    122.95 
    98.13 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 74.99 74.99 73.00 73.32 297,370
Sep 3, 2015 78.25 80.19 78.15 78.43 170,920
Sep 2, 2015 78.33 78.33 76.29 78.06 211,964
Sep 1, 2015 79.37 79.80 77.40 77.74 450,931
Aug 31, 2015 83.72 84.20 81.80 83.54 273,280
Aug 28, 2015 84.66 85.67 84.33 85.14 189,706
Aug 27, 2015 84.08 88.10 84.08 87.09 331,785
Aug 26, 2015 82.46 82.70 80.02 82.19 169,786
Aug 25, 2015 83.09 83.34 79.12 79.36 234,552
Aug 24, 2015 77.90 83.00 77.34 79.29 285,051
Aug 21, 2015 85.27 85.54 83.14 83.16 161,706
Aug 20, 2015 87.55 87.94 86.34 86.45 208,775
Aug 19, 2015 91.51 91.51 89.23 90.07 179,243
Aug 18, 2015 92.36 93.25 92.19 92.66 84,907
Aug 17, 2015 93.17 93.78 92.51 93.57 144,869
Aug 14, 2015 93.67 94.11 93.33 93.74 133,040
Aug 13, 2015 95.70 95.70 94.74 94.81 155,388
Aug 12, 2015 93.62 94.99 93.21 94.80 150,640
Aug 11, 2015 93.67 94.57 93.29 94.32 174,663
Aug 10, 2015 94.50 95.43 94.39 95.42 116,664
Aug 7, 2015 94.40 94.70 93.21 93.48 113,535
Aug 6, 2015 94.52 94.90 94.02 94.50 110,686
Aug 5, 2015 95.46 96.21 94.36 94.40 141,660
Aug 4, 2015 95.52 95.89 94.55 94.88 128,423
Aug 3, 2015 96.58 96.70 95.15 95.52 167,993
Jul 31, 2015 99.63 99.81 98.16 98.39 89,999
Jul 30, 2015 100.65 100.75 99.70 100.11 104,950
Jul 29, 2015 100.22 102.93 100.19 102.52 240,662
Jul 28, 2015 98.52 99.56 97.77 99.23 180,597
Jul 27, 2015 95.69 96.28 94.89 95.17 217,670