PetroChina Company Limited Historical Stock Prices

PTR 
$129.415
*  
4.295
3.21%
Get PTR Alerts
*Delayed - data as of Jul. 31, 2014 15:40 ET  -  Find a broker to begin trading PTR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:40  130.77  131.12  129.06  129.415 201,534
07/30/2014 134.95 135.47 133.11 133.71 155,902
07/29/2014 135.7 135.7 132.2 132.93 371,995
07/28/2014 137.72 137.97 137.18 137.81 156,612
07/25/2014 139.53 139.53 138.7 139.22 169,677
07/24/2014 140.09 140.88 139.83 140.68 168,024
07/23/2014 139.22 139.54 138.85 139.26 363,617
07/22/2014 135.28 135.7 135.06 135.65 118,642
07/21/2014 131.31 132.5 131.05 132.33 91,046
07/18/2014 131.46 132.02 131.22 131.41 81,881
07/17/2014 130.47 130.83 129.49 129.76 70,730
07/16/2014 131.24 131.83 130.98 131.3 98,743
07/15/2014 129.65 129.929 128.63 129.48 100,266
07/14/2014 129 129.86 128.96 129.75 99,059
07/11/2014 127.8 127.99 127.34 127.66 92,608
07/10/2014 124.96 126.66 124.45 126.29 132,683
07/09/2014 124.45 125.65 124.28 125.6 103,913
07/08/2014 126 126.34 124.62 125.03 115,812
07/07/2014 126.49 127 125.4601 125.94 78,116
07/03/2014 126.67 127.44 126.64 127.44 48,148
07/02/2014 127.99 128 127.51 127.8 97,280
07/01/2014 126.43 127.15 126.25 126.98 107,038
06/30/2014 126.39 126.51 125.49 125.55 66,326
06/27/2014 125.81 126.25 124.74 126.24 81,096
06/26/2014 126.18 126.76 125.88 126.28 146,010
06/25/2014 123.24 124.23 123.1349 123.95 78,329
06/24/2014 124.43 124.6 123.38 123.41 119,494
06/23/2014 124.9 125 123.97 124.89 186,105
06/20/2014 124.91 125.18 124.79 124.83 81,717
06/19/2014 124.84 125.21 124.81 125.11 74,616
06/18/2014 123.82 124.88 123.24 124.84 94,499
06/17/2014 123.04 123.65 122.871 123.65 80,404
06/16/2014 123.49 123.59 122.84 123.52 90,685
06/13/2014 122.22 123.05 121.96 122.99 102,832
06/12/2014 121.73 122.67 121.63 121.77 188,894
06/11/2014 122.09 122.15 121.52 121.82 81,184
06/10/2014 122.13 123.14 121.94 123.05 199,425
06/09/2014 121.14 121.88 121 121.66 106,644
06/06/2014 120.98 121.51 120.21 120.35 151,246
06/05/2014 120.61 121.19 120.1 121 201,238
06/04/2014 119.77 119.86 119.26 119.39 99,193
06/03/2014 119.99 120.75 119.75 120.6 190,062
06/02/2014 119.8 120.5 119.43 120.09 120,734
05/30/2014 119.86 119.86 118.9 118.9 173,565
05/29/2014 119.1 119.33 118.68 119 134,258
05/28/2014 119 119.07 118.25 118.65 140,248
05/27/2014 119.55 119.55 117.3 118.1 211,869
05/23/2014 119.82 120.009 118.63 119.12 166,075
05/22/2014 121.5 121.79 120.86 121.33 198,695
05/21/2014 120.03 120.15 119.47 119.88 139,268
05/20/2014 119.24 119.24 118.271 118.8 97,064
05/19/2014 119.79 119.79 118.66 119.24 144,446
05/16/2014 118.78 119.25 117.81 118.35 149,515
05/15/2014 118.1 118.166 116.69 117.7 98,182
05/14/2014 118.5 118.99 117.99 118.26 137,007
05/13/2014 118.5 119.25 118.1 118.94 191,262
05/12/2014 116.21 117.24 116.13 117.24 230,410
05/09/2014 115 115.2654 114.61 114.77 81,445
05/08/2014 114.89 115 114.19 114.4 104,106
05/07/2014 113.6 114.1 113.05 113.79 68,924
05/06/2014 112.59 113.42 112.465 112.8 90,073
05/05/2014 112.95 113.02 111.82 112.13 262,723
05/02/2014 115.45 115.466 114.54 115.3 111,073
05/01/2014 115.32 115.86 114.635 115.77 108,979
04/30/2014 115.52 116.07 115.0004 115.32 103,966
04/29/2014 115.27 116.17 114.68 114.74 113,548
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?