PetroChina Company Limited Historical Stock Prices

PTR 
$130.71
*  
3.80
2.83%
Get PTR Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PTR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  132.31  132.435  130.175  130.71 215,453
09/22/2014 132.34 132.435 130.175 130.71 215,453
09/19/2014 135.68 135.93 134.13 134.51 119,177
09/18/2014 136.66 136.66 135.88 136.2 77,975
09/17/2014 138.88 138.88 137.2 137.49 152,410
09/16/2014 133.67 137.36 133.2501 135.57 183,894
09/15/2014 135.29 135.79 134.34 134.51 135,802
09/12/2014 136.28 136.49 135.28 135.9 171,271
09/11/2014 137.44 138.79 137.205 138.3 177,875
09/10/2014 140.44 140.97 139.6 140.94 141,787
09/09/2014 145.04 145.27 143.56 144.07 133,395
09/08/2014 147.99 148.15 147.09 147.76 115,097
09/05/2014 148.47 149.44 148.25 149.4 100,741
09/04/2014 150.19 150.8 148.68 149.48 132,921
09/03/2014 147.94 148.4858 147.3 148.17 122,892
09/02/2014 144.68 145.02 144.13 144.37 137,312
08/29/2014 142.19 142.57 141.51 141.8 139,146
08/28/2014 141.7 143.68 140.33 142.19 131,055
08/27/2014 146 146 145.06 145.34 116,198
08/26/2014 144.83 145.45 144.74 144.98 142,402
08/25/2014 141.5 143.04 141.31 142.99 194,507
08/22/2014 139.37 139.8899 138.64 139.09 91,791
08/21/2014 139.04 139.25 138.26 138.87 71,094
08/20/2014 138.5 139.27 138.36 139.22 86,766
08/19/2014 140 140.83 140 140.53 72,519
08/18/2014 138.97 139.974 138.78 139.8 99,769
08/15/2014 138.96 139.08 137.7 138.34 106,577
08/14/2014 138.18 138.77 137.8 138.69 125,356
08/13/2014 140.54 141 138.82 139.68 307,745
08/12/2014 138.97 139.43 138.72 139.24 271,725
08/11/2014 136.59 136.725 135.13 135.97 196,352
08/08/2014 133.03 134.15 132.66 134.11 143,821
08/07/2014 130.93 130.93 129.37 130.14 79,782
08/06/2014 129.4 130.3 129.2 129.64 98,838
08/05/2014 130.13 130.35 129.1 129.59 76,097
08/04/2014 130.95 131.34 129.69 131.24 118,417
08/01/2014 130.54 131.2 129.47 130.81 168,658
07/31/2014 130.81 131.12 129.06 129.07 274,444
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
04/28/2014 114.8 116.03 114.36 115.59 230,676
04/25/2014 112.99 113.32 112.54 113.18 124,651
04/24/2014 114 114 112.21 112.45 85,657
04/23/2014 112.83 113.47 112.63 112.98 111,067
04/22/2014 113.36 113.48 112.25 112.65 215,686
04/21/2014 113.33 113.33 112 112.31 191,181
04/17/2014 113.51 113.7 112.95 113.18 110,816
04/16/2014 112.95 113.96 112.34 113.5 164,182
04/15/2014 112.15 112.44 110.77 111.54 128,767
04/14/2014 115 115.43 114.09 114.48 98,438
04/11/2014 113.43 114.83 113 114.22 236,121
04/10/2014 114.51 115.75 113.88 113.92 229,084
04/09/2014 112.77 112.93 111.62 112.63 82,050
04/08/2014 112.8 114 112.04 112.48 133,263
04/07/2014 112.2 112.48 111.5421 111.81 107,895
04/04/2014 113.26 114.53 112.055 112.3 346,696
04/03/2014 110.4 110.6 109.52 110.46 143,715
04/02/2014 110.45 110.97 109.95 110.85 155,734
04/01/2014 110.13 111.05 110.13 110.92 206,756
03/31/2014 109.4 109.5 108.48 108.5 166,418
03/28/2014 109.21 110.8 109.15 110.21 187,334
03/27/2014 108.55 109.335 108.4307 108.89 169,904
03/26/2014 107.88 108.47 107.58 107.72 186,636
03/25/2014 106.5 107.76 106.5 107.42 211,436
03/24/2014 106.3 106.8 105.87 106.26 248,645
03/21/2014 102.22 104.38 102.18 102.94 485,403
03/20/2014 100.32 100.32 98.5 99.59 133,023
03/19/2014 98.9 100.0199 98.17 98.78 137,862
03/18/2014 99.29 100.11 98.96 99.72 224,273
03/17/2014 99.02 99.84 98.86 99.59 227,147
03/14/2014 98.56 99.33 98.05 98.53 134,830
03/13/2014 99.56 99.61 97.4 98.07 224,890
03/12/2014 100 100.4199 99.42 100.32 124,040
03/11/2014 102.25 102.365 100.1 100.42 270,841
03/10/2014 102.95 103.58 101.5201 102.94 302,928
03/07/2014 105.09 105.21 103.57 104.4 153,952
03/06/2014 104.63 105.5 104.35 104.92 129,380
03/05/2014 104.05 104.435 103.44 104.35 267,660
03/04/2014 106.72 106.95 106 106.72 349,567
03/03/2014 103.89 105.3 103.89 104.99 284,444
02/28/2014 105.54 106.13 105.09 105.6 320,345
02/27/2014 104.45 105.79 104.17 105.55 234,709
02/26/2014 103.16 103.17 102.28 102.64 111,794
02/25/2014 102.1 102.17 101.12 101.38 164,145
02/24/2014 102.1 103.09 101.88 102.81 193,658
02/21/2014 104.8 104.99 104.401 104.6 175,417
02/20/2014 105.07 105.49 104.26 105.41 262,171
02/19/2014 101.56 104.33 101.56 103.54 396,842
02/18/2014 102.13 102.34 101.181 101.78 122,462
02/14/2014 101.2 102.4 100.62 101.99 100,601
02/13/2014 100.52 101.8 100.41 101.56 107,904
02/12/2014 102.63 103 102.09 102.26 187,959
02/11/2014 99.92 102.24 99.72 101.95 369,503
02/10/2014 98.94 99.38 98.25 98.83 257,771
02/07/2014 97.47 98.14 97.39 97.72 240,080
02/06/2014 96.16 97.4 96.135 96.97 172,210
02/05/2014 95.62 96.65 94.898 95.95 193,653
02/04/2014 95 96.42 94.78 95.91 234,848
02/03/2014 96.22 96.5 94.75 94.75 419,163
01/31/2014 95.91 96.91 95.59 95.91 203,263
01/30/2014 96.98 97.23 96.36 96.92 134,424
01/29/2014 97.74 98.09 96.28 97.16 415,068
01/28/2014 99.49 100.27 99.27 99.59 201,247
01/27/2014 99.75 100.39 99.01 99.78 318,632
01/24/2014 101 101 99.7 99.8 278,876
01/23/2014 102.45 102.82 100.3 101.13 333,450
01/22/2014 103.64 104.68 103.25 104.34 115,581
01/21/2014 103.99 104.4599 103.17 103.94 102,217
01/17/2014 104.35 104.84 103.5 103.52 175,893
01/16/2014 103.73 103.91 103.04 103.2 106,682
01/15/2014 103.6 103.9 102.86 103.49 170,795
01/14/2014 103 104.04 102.501 103.85 180,806
01/13/2014 103.6 103.9 102.5 102.56 170,713
01/10/2014 103.28 104.79 103.168 104.35 124,272
01/09/2014 103.77 103.77 102.29 102.94 237,116
01/08/2014 105.1 105.1 103.2504 103.99 281,839
01/07/2014 104.62 105.54 104.2 104.7 250,730
01/06/2014 105.43 105.73 104.2 104.59 252,326
01/03/2014 106.84 106.84 106 106.66 220,263
01/02/2014 109.17 109.17 107.85 107.87 180,520
12/31/2013 109.75 110.05 109 109.74 203,246
12/30/2013 109.62 110.45 109.16 109.73 106,669
12/27/2013 109.73 110.03 109.22 110.02 125,440
12/26/2013 109.34 109.786 108.89 109.47 99,093
12/24/2013 109.58 110.24 109.39 109.67 42,250
12/23/2013 109.21 109.99 108.84 108.99 100,264
12/20/2013 109.26 110.06 108.8 108.84 193,557
12/19/2013 109.34 110.02 108.56 109.56 110,729
12/18/2013 110.87 111.41 108.78 111.37 243,238
12/17/2013 110.46 110.52 108.95 109.27 284,645
12/16/2013 111.56 112.5 111.01 111.76 114,156
12/13/2013 111.91 112.65 111.52 112.01 73,514
12/12/2013 111.6 111.69 110.7 111.31 132,330
12/11/2013 113.65 113.75 111.35 111.35 389,224
12/10/2013 115.86 116.9 115.77 116.41 169,858
12/09/2013 117.59 117.59 116.93 117.09 74,584
12/06/2013 118.09 119.42 117.86 119.07 124,058
12/05/2013 116.6 116.78 115.64 115.86 77,317
12/04/2013 115.52 116.62 114.54 115.36 102,842
12/03/2013 116.83 116.83 116.02 116.69 101,712
12/02/2013 118.77 118.96 117.51 117.68 88,879
11/29/2013 119.15 119.92 118.32 119.04 61,074
11/27/2013 118.92 119.45 118.27 119.06 69,158
11/26/2013 119.02 119.02 117.91 118.47 97,480
11/25/2013 120.61 120.61 118.67 119.19 140,591
11/22/2013 121.8 122.64 121.22 122.27 135,226
11/21/2013 122.04 122.58 121.55 122.44 198,577
11/20/2013 123.65 123.99 122.52 122.92 165,995
11/19/2013 122.03 123.34 122 122.92 325,319
11/18/2013 119.96 121.36 119.26 120.68 320,230
11/15/2013 113.89 117.135 113.89 116.91 351,076
11/14/2013 110.98 111.69 110.11 111.4 83,190
11/13/2013 109.55 110.76 109.54 110.58 74,426
11/12/2013 112.24 112.5 110.8 111.06 79,281
11/11/2013 112.61 112.92 112 112.7 121,067
11/08/2013 110.92 111.25 110.31 111.18 140,099
11/07/2013 111.8 111.8 109.5 109.76 142,558
11/06/2013 110.37 112.39 110.37 111.31 141,829
11/05/2013 113.55 113.55 111.25 111.33 217,439
11/04/2013 113.9 113.98 112.19 113.3 145,215
11/01/2013 112.95 113.53 112.45 113.44 163,800
10/31/2013 115.17 115.17 113.27 113.27 151,071
10/30/2013 115.71 116.37 114.78 115.47 133,805
10/29/2013 115.1 115.1 112.61 113.8 156,946
10/28/2013 113.63 114.17 112.94 113.59 154,652
10/25/2013 113.09 114.21 112.38 113.7 156,416
10/24/2013 114.9 114.9 113.6702 114.24 129,296
10/23/2013 115.67 116.265 115.16 115.64 168,842
10/22/2013 118.05 118.82 117.79 118.46 76,559
10/21/2013 117.01 117.52 116.49 117.08 118,720
10/18/2013 117.37 118.35 117.37 118.2 91,131
10/17/2013 116.3 117.18 115.95 117.1 140,277
10/16/2013 117.43 118.24 116.93 118.08 139,861
10/15/2013 116.13 116.96 115.5 115.53 126,161
10/14/2013 115.04 117.34 115.04 116.85 125,625
10/11/2013 115.66 116.579 115.3101 116.15 102,807
10/10/2013 114.77 116.79 114.41 116.76 228,694
10/09/2013 114.37 114.68 113.34 114.4 213,178
10/08/2013 112.54 113.88 111.62 111.8 285,484
10/07/2013 110.51 111.9 110.095 111.01 76,407
10/04/2013 111.14 111.72 110.57 111.72 49,279
10/03/2013 111.61 111.96 110.1135 110.69 76,727
10/02/2013 110.26 111.24 110.1001 111.04 99,694
10/01/2013 110.11 111.64 110.04 111.47 71,244
09/30/2013 110.51 110.65 109.8 109.95 363,884
09/27/2013 111.61 112.5 111.5 112.18 75,971
09/26/2013 111.49 112 110.97 111.87 108,851
09/25/2013 111.99 112 110.9 111.11 66,432
09/24/2013 112.35 112.82 111.6 111.64 72,481
09/23/2013 113.41 113.66 112.7 113.2 156,373
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?