PetroChina Company Limited Historical Stock Prices

PTR 
$78.38
*  
5.16
6.18%
Get PTR Alerts
*Delayed - data as of Sep. 1, 2015 14:02 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:02  79.48  79.80  78.03  78.38 334,699
08/31/2015 83.72 84.2 81.8 83.54 273,280
08/28/2015 84.66 85.6749 84.33 85.14 189,706
08/27/2015 84.08 88.1 84.08 87.09 331,785
08/26/2015 82.46 82.7 80.02 82.19 169,786
08/25/2015 83.09 83.34 79.12 79.36 234,552
08/24/2015 77.9 83 77.34 79.29 285,051
08/21/2015 85.27 85.54 83.1376 83.16 161,706
08/20/2015 87.55 87.94 86.34 86.45 208,525
08/19/2015 91.51 91.51 89.23 90.07 179,243
08/18/2015 92.36 93.25 92.19 92.66 84,907
08/17/2015 93.17 93.78 92.51 93.57 144,869
08/14/2015 93.67 94.11 93.33 93.74 133,040
08/13/2015 95.7 95.7 94.74 94.81 155,388
08/12/2015 93.62 94.99 93.21 94.8 150,640
08/11/2015 93.67 94.57 93.29 94.32 174,663
08/10/2015 94.5 95.43 94.39 95.42 116,664
08/07/2015 94.4 94.7 93.21 93.48 113,535
08/06/2015 94.52 94.9 94.02 94.5 110,686
08/05/2015 95.46 96.21 94.36 94.4 141,660
08/04/2015 95.52 95.89 94.55 94.88 128,423
08/03/2015 96.58 96.7 95.15 95.52 167,993
07/31/2015 99.63 99.81 98.16 98.39 89,999
07/30/2015 100.65 100.75 99.7 100.11 104,949
07/29/2015 100.22 102.93 100.19 102.52 240,662
07/28/2015 98.52 99.56 97.77 99.23 180,597
07/27/2015 95.69 96.28 94.89 95.17 217,670
07/24/2015 101 101.31 99.57 99.92 112,362
07/23/2015 102.05 102.05 101.1 101.44 96,139
07/22/2015 101.99 102.35 101.44 101.66 95,659
07/21/2015 102.55 103.36 102 102.01 105,932
07/20/2015 102.46 102.8 101.7 101.99 140,352
07/17/2015 103.95 103.95 103.18 103.42 81,993
07/16/2015 103.81 104.235 103.27 104.13 115,156
07/15/2015 103.29 103.49 102.13 102.35 148,670
07/14/2015 103.03 104.02 103.03 103.49 157,758
07/13/2015 105.05 105.19 104.38 104.42 169,681
07/10/2015 104.92 105.12 103.22 104.54 157,210
07/09/2015 104.22 104.73 103.13 103.78 225,237
07/08/2015 103.94 104.43 101.45 101.55 277,536
07/07/2015 106.36 107.31 103.6351 106.7 374,262
07/06/2015 108.99 110.75 108.52 108.7 152,356
07/02/2015 111.54 112.5 110.38 110.62 115,459
07/01/2015 110.7 111.038 109 109.23 118,580
06/30/2015 112.34 112.34 110.33 110.81 94,579
06/29/2015 110.45 111.22 109.73 109.86 93,679
06/26/2015 113.14 113.47 112.262 112.71 109,142
06/25/2015 116.33 116.33 115.5 115.54 111,204
06/24/2015 117.91 118.33 116.66 116.94 144,562
06/23/2015 115 115.29 114.44 115.08 88,799
06/22/2015 112.79 113.53 112.46 112.93 93,031
06/19/2015 111.5 112.04 111.27 111.75 158,504
06/18/2015 111.06 111.725 110.772 111.27 98,552
06/17/2015 111.83 112.04 110.72 111.54 104,089
06/16/2015 111.11 112.01 110.62 111.84 92,764
06/15/2015 113.99 113.99 112.43 113.06 81,116
06/12/2015 115.09 115.46 114.95 115.04 69,144
06/11/2015 114.67 115.1 114.02 114.54 109,253
06/10/2015 114.37 115.27 114.29 114.94 138,284
06/09/2015 115.18 115.2 114.59 115 82,801
06/08/2015 116.24 117.18 116.24 116.44 98,623
06/05/2015 115 116.05 114.36 115.39 74,468
06/04/2015 117.46 117.46 116.26 116.76 83,773
06/03/2015 118.25 118.55 117.71 117.9 118,323
06/02/2015 117.76 119.13 117.6 118.36 114,836
06/01/2015 118.2 118.28 117.35 117.48 111,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?