PetroChina Company Limited Historical Stock Prices

PTR 
$114.53
*  
0.07
0.06%
Get PTR Alerts
*Delayed - data as of Jan. 26, 2015 15:27 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:27  114.45  115.09  113.92  114.53 49,052
01/23/2015 114.53 115.79 114.29 114.46 115,463
01/22/2015 112.98 113.98 112.23 113.7 131,222
01/21/2015 110.64 112.68 110.5 112.11 149,715
01/20/2015 110.82 110.88 109.63 110.29 201,986
01/16/2015 112.17 114.13 112.16 114.05 193,454
01/15/2015 114.4 115.19 112.592 112.72 183,303
01/14/2015 112.96 113.27 110.73 113.27 197,249
01/13/2015 114.28 115 111.6 113.87 317,814
01/12/2015 112.89 113.17 110.11 110.81 231,048
01/09/2015 114.19 114.22 111.82 113.09 120,252
01/08/2015 113.96 115.09 113.71 114.23 127,168
01/07/2015 110.91 112.8 110.76 112.41 282,213
01/06/2015 109.91 110.0174 107.09 108.09 247,109
01/05/2015 111.92 111.99 109.66 110.15 238,361
01/02/2015 111.15 111.62 110.15 110.4 130,741
12/31/2014 111.35 111.76 110.2 110.96 118,306
12/30/2014 109.96 110.04 109.14 109.88 99,393
12/29/2014 113.6 113.72 112 112.13 91,570
12/26/2014 115 115.15 113.24 113.65 141,784
12/24/2014 111.19 111.93 110.21 111.25 63,735
12/23/2014 111.09 112.81 110.38 112.76 162,408
12/22/2014 111.07 112 110.47 110.63 192,542
12/19/2014 109.17 112.2 108.582 111.78 296,967
12/18/2014 110.5 110.5 107.767 109.33 278,703
12/17/2014 106.09 111.05 106 109.47 429,822
12/16/2014 102.08 105.77 102 103.98 190,420
12/15/2014 105.86 106.56 103.25 103.49 317,812
12/12/2014 103.51 104.1899 101.64 102.01 200,045
12/11/2014 103.97 105.15 103.44 103.55 263,902
12/10/2014 104 104.465 102.46 102.98 181,085
12/09/2014 105.36 106.19 105.0656 105.73 161,850
12/08/2014 109.14 109.34 106.5 106.8 194,897
12/05/2014 111.4 111.79 110.55 111.32 182,064
12/04/2014 108.69 109.91 108.46 109.56 228,089
12/03/2014 102.3 104.41 102.28 103.18 239,567
12/02/2014 105.76 107.0895 105.51 106.03 122,370
12/01/2014 104.75 105.77 104.15 105.38 251,636
11/28/2014 109.16 109.28 105.89 107.02 234,346
11/26/2014 112.73 113.8 112.39 113.12 128,742
11/25/2014 113.38 113.61 110.86 111.3 179,017
11/24/2014 115.95 116.03 114.88 115 88,490
11/21/2014 115.35 117 115.35 116.06 287,057
11/20/2014 110.29 110.9 109.9255 110.66 122,227
11/19/2014 110.1 110.77 109.51 110.19 154,471
11/18/2014 110.65 110.69 109.78 110.54 117,649
11/17/2014 111.55 112.34 111.04 112.02 87,336
11/14/2014 113.14 114.59 112.77 114.22 120,067
11/13/2014 114.2 114.2 111.89 112.61 254,514
11/12/2014 116.57 117.35 115.62 115.86 105,002
11/11/2014 116.3 116.46 115.48 116.19 97,953
11/10/2014 119.56 119.77 117.62 117.94 129,737
11/07/2014 118.25 119.51 118.07 119.51 156,939
11/06/2014 120.7 120.7 118.64 119.4 209,886
11/05/2014 120.69 121.68 119.62 121.66 226,108
11/04/2014 123 123.81 121.91 123.12 173,204
11/03/2014 122.98 123.1 120.894 121.19 158,562
10/31/2014 124.95 125.94 124.75 125.5 125,105
10/30/2014 124.11 124.57 123.24 123.72 151,351
10/29/2014 125.42 127 123.98 125.16 262,520
10/28/2014 123 124.985 122.67 124.77 241,915
10/27/2014 121.33 121.4645 120.64 121.13 170,843
10/24/2014 123.76 123.91 123.05 123.57 158,668
10/23/2014 124.345 124.71 123.55 124.03 87,179
10/22/2014 123.81 124.88 122.52 122.58 153,205
10/21/2014 121.54 122.63 121.31 122.37 157,830
10/20/2014 121.05 121.9 120.65 121.61 112,980
10/17/2014 121.62 122.09 120.83 121.17 190,769
10/16/2014 118.1 121.24 117.88 120.29 193,482
10/15/2014 118.76 119.5 115.06 119.13 248,209
10/14/2014 122.08 123.25 121.29 121.75 133,796
10/13/2014 123.53 124.705 122.32 122.38 106,639
10/10/2014 123.78 124.218 122.435 122.7 147,235
10/09/2014 127.7 127.7 125.46 125.53 183,659
10/08/2014 127.49 129.38 125.84 129.25 165,417
10/07/2014 129.5 129.5 127.99 128.05 117,401
10/06/2014 129.35 130.26 128.98 129.13 91,941
10/03/2014 128.39 128.47 127.34 127.54 147,450
10/02/2014 126.13 126.55 123.56 125.67 116,917
10/01/2014 128 128.34 125.81 126.22 179,616
09/30/2014 128.44 129.09 128.01 128.51 82,430
09/29/2014 129.49 129.87 128.95 129.18 136,740
09/26/2014 133.27 134.22 133.02 133.51 56,248
09/25/2014 133.61 133.99 132.69 133.04 81,260
09/24/2014 133.83 135.18 133.27 134.81 128,998
09/23/2014 131.09 131.648 130.34 130.52 117,842
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
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?