PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    149 
    134 
    118 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 109.33 109.80 109.01 109.22 118,757
Mar 4, 2015 110.91 111.20 109.70 110.82 203,150
Mar 3, 2015 113.00 113.61 112.50 113.38 118,131
Mar 2, 2015 114.99 115.32 114.49 114.97 118,631
Feb 27, 2015 114.99 116.98 114.99 116.37 106,519
Feb 26, 2015 115.43 115.69 115.12 115.29 120,241
Feb 25, 2015 113.97 114.45 113.69 114.07 60,081
Feb 24, 2015 114.14 115.00 113.86 114.33 99,646
Feb 23, 2015 113.96 114.36 113.18 113.50 77,005
Feb 20, 2015 114.22 114.87 113.90 114.81 98,866
Feb 19, 2015 114.48 115.24 113.99 114.10 115,516