PetroChina Company Limited Historical Stock Prices

PTR 
$129.5
*  
0.58
0.45%
Get PTR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PTR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PTR Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  129.04  130.08  128.56  129.50 94,652
05/01/2015 129.07 130.08 128.56 129.5 94,652
04/30/2015 128.42 129.39 128.04 128.92 158,692
04/29/2015 128.93 130.19 128.3001 130.04 187,383
04/28/2015 131.47 131.95 130.24 131.47 165,291
04/27/2015 133.88 136.225 133.61 134.3 353,693
04/24/2015 129.63 130.17 128.95 130.05 190,500
04/23/2015 130.48 131.51 129.98 131.24 196,263
04/22/2015 131.75 131.86 130.8201 131.37 129,103
04/21/2015 131.85 132.24 130.83 130.98 188,416
04/20/2015 129.3 130.9 128.77 129.59 326,791
04/17/2015 132.19 133.38 131.16 133.23 348,844
04/16/2015 134.96 136.98 134.46 136.37 417,800
04/15/2015 130.01 131.32 129.35 130.99 406,305
04/14/2015 127.8 129.64 127.19 128.36 587,418
04/13/2015 129.98 130.79 128.07 128.34 241,867
04/10/2015 129.5 130.47 128.51 130.29 365,769
04/09/2015 128.18 131.35 126.1855 131.17 820,573
04/08/2015 122.61 124.5324 121.23 122.85 411,892
04/07/2015 115.07 116.18 114.85 115.74 109,028
04/06/2015 113.73 116.09 113.73 115.58 138,156
04/02/2015 112.66 113.46 112.65 112.87 106,665
04/01/2015 111.35 113.1899 111.35 112.76 115,215
03/31/2015 110.17 111.55 110.15 111.21 139,383
03/30/2015 109.83 111.435 109.81 111.16 202,041
03/27/2015 107.76 107.87 106.135 106.61 277,236
03/26/2015 106.74 107.49 105.15 106.05 138,548
03/25/2015 107.11 107.43 105.7 106.04 177,401
03/24/2015 105.82 105.91 104.455 104.87 157,795
03/23/2015 107.44 108 106.83 106.93 100,675
03/20/2015 108.03 109.2 108.03 108.9 92,023
03/19/2015 108.2 108.79 107.65 108.03 117,114
03/18/2015 106.01 108.99 105.65 108.4 202,311
03/17/2015 104.11 105.4 104.1 105.12 96,892
03/16/2015 105.96 105.96 103.34 103.74 214,269
03/13/2015 105.72 105.72 104.66 105.57 110,380
03/12/2015 106.23 106.35 105.02 105.22 75,342
03/11/2015 105.91 105.94 105.06 105.4 70,355
03/10/2015 106.54 106.56 105.325 105.7 115,861
03/09/2015 108.01 108.2 107.34 107.5 92,609
03/06/2015 108.34 108.34 106.25 106.7 190,433
03/05/2015 109.33 109.8 109.01 109.22 118,757
03/04/2015 110.91 111.2 109.7 110.82 203,150
03/03/2015 113 113.61 112.5 113.38 118,131
03/02/2015 114.99 115.32 114.49 114.97 118,631
02/27/2015 114.99 116.98 114.99 116.37 106,325
02/26/2015 115.43 115.69 115.119 115.29 120,241
02/25/2015 113.97 114.4473 113.69 114.07 60,081
02/24/2015 114.14 115 113.865 114.33 99,646
02/23/2015 113.96 114.36 113.18 113.5 77,005
02/20/2015 114.22 114.87 113.9 114.81 98,866
02/19/2015 114.48 115.235 113.99 114.1 115,516
02/18/2015 115.41 115.77 114.8 115.59 142,140
02/17/2015 112.77 114.11 112.58 113.89 174,154
02/13/2015 111.4 112.09 111.31 111.79 80,834
02/12/2015 110.76 112.08 110.6 111.42 104,767
02/11/2015 109.76 109.77 108.72 109.5 108,179
02/10/2015 111.3 111.3 109.31 109.74 199,197
02/09/2015 111.13 111.82 110.65 111.08 118,481
02/06/2015 110.44 111 109.93 109.98 121,859
02/05/2015 111.58 112.49 111.166 112.33 111,503
02/04/2015 114.55 115.7 113.81 114.12 158,349
02/03/2015 112.09 114.91 111.6301 114.27 242,311
02/02/2015 110.25 111.26 109.31 110.9 148,105
*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?