Historical Stock Prices

PTR 
$68.32
*  
0.11
0.16%
Get PTR Alerts
*Delayed - data as of May 27, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 68.1 68.75 67.6 68.32 96,194
05/26/2016 68.9 69.095 67.79 68.21 102,552
05/25/2016 68.51 69.39 68.43 69.22 253,280
05/24/2016 66.59 67.29 66.49 67.1 324,683
05/23/2016 66.54 67.1799 66.21 66.27 253,237
05/20/2016 67.34 67.76 67.07 67.12 133,596
05/19/2016 67.06 67.13 66.09 66.87 131,606
05/18/2016 68.34 69.04 67.44 67.65 156,291
05/17/2016 69.25 69.845 68.77 69.05 143,073
05/16/2016 68.01 69.19 68.01 69.04 134,994
05/13/2016 68.08 68.33 66.87 67.06 134,211
05/12/2016 69.85 69.98 68.38 68.79 84,250
05/11/2016 68.9 70 68.37 69.27 122,184
05/10/2016 68.55 69.98 68.03 69.81 249,764
05/09/2016 68.88 68.88 67.14 67.36 305,365
05/06/2016 69.35 70.53 69 69.78 198,554
05/05/2016 71.54 72.29 70.99 71.24 179,052
05/04/2016 70.96 71.45 70.03 70.63 201,212
05/03/2016 71.88 72.19 70.86 71 152,090
05/02/2016 72.78 73.09 72.23 72.7 124,575
04/29/2016 73.56 73.94 72.17 73.06 113,528
04/28/2016 74.77 75.27 72.89 73.52 202,796
04/27/2016 73.97 76.06 73.94 75.86 223,099
04/26/2016 72.61 72.97 72.017 72.92 123,655
04/25/2016 72.37 72.68 71.75 72.29 165,945
04/22/2016 71.62 72.8 71.385 71.82 160,195
04/21/2016 71.19 71.19 70.34 70.62 139,656
04/20/2016 69.39 71.5 69.11 70.73 177,494
04/19/2016 69.97 71.33 69.6 71.17 177,111
04/18/2016 67.55 69.39 67.25 69.19 255,260
04/15/2016 68.3 68.3 67.46 67.73 135,175
04/14/2016 69.02 69.35 68.6 68.98 112,756
04/13/2016 69.01 69.39 68.4 68.87 289,163
04/12/2016 64.1 66.635 64.01 66.09 229,025
04/11/2016 64.27 64.725 63.8 63.86 95,777
04/08/2016 63.47 63.85 63.08 63.66 221,598
04/07/2016 62.77 63.025 61.81 61.95 266,943
04/06/2016 62.48 64.12 61.94 63.98 167,181
04/05/2016 62.62 62.8766 62.12 62.37 161,935
04/04/2016 65.54 65.94 64.04 64.24 112,781
04/01/2016 64.56 65.79 64.14 65.54 111,436
03/31/2016 66.61 67.25 66.21 66.3 96,200
03/30/2016 66.74 67.652 66.4 66.52 108,638
03/29/2016 64.28 65.75 63.85 65.48 156,383
03/28/2016 66.2 66.63 65.59 66.46 64,034
03/24/2016 65.42 66.14 64.88 66.14 142,386
03/23/2016 69.47 69.47 66.32 66.51 168,184
03/22/2016 68.19 69.14 68 68.49 77,285
03/21/2016 69.23 69.86 68.69 69.19 164,718
03/18/2016 70.59 70.85 69.73 69.96 205,532
03/17/2016 69.65 70.91 69.52 70.62 160,147
03/16/2016 67.24 69.47 66.982 69.29 207,219
03/15/2016 68.17 68.97 67.85 68.87 87,333
03/14/2016 69.45 69.67 68.77 69.14 111,382
03/11/2016 70 71.34 69.85 71.24 204,371
03/10/2016 68.51 68.51 66.16 67.49 173,530
03/09/2016 68.39 69 67.68 68.26 165,635
03/08/2016 69.62 69.63 67.84 67.89 219,537
03/07/2016 69.72 71.3 69.4 70.95 194,391
03/04/2016 70.04 72.54 70.02 71.84 381,597
03/03/2016 68.85 70.28 68.47 70.12 224,838
03/02/2016 68.58 70.57 68.18 70.42 175,902
03/01/2016 66.86 68.61 66.34 68.21 103,083
02/29/2016 65.49 66.02 65 65.54 100,720
02/26/2016 67.03 67.82 66.23 66.32 91,909
02/25/2016 64.24 65.3 63.63 65.18 82,432
02/24/2016 63.66 66.16 63.36 65.46 142,355
02/23/2016 66.68 66.94 65 65.09 122,587
02/22/2016 66.13 67.88 66.13 67.62 166,431
02/19/2016 64.82 65 64.03 64.85 138,207
02/18/2016 65.93 66.25 64.53 64.73 170,030
02/17/2016 63.27 64.925 63.08 64.77 199,524
02/16/2016 62.45 62.6767 61.02 61.49 267,673
02/12/2016 58.16 59.69 57.79 59.46 131,085
02/11/2016 55.65 56.748 55.1001 56.42 156,483
02/10/2016 56.91 58.61 56.65 56.77 73,205
02/09/2016 55.7 57.1 55.7 56.45 206,940
02/08/2016 58.11 58.11 56.29 57.2 133,900
02/05/2016 59.87 60.4 58.94 59.25 104,410
02/04/2016 59.28 60.36 58.51 59.24 269,194
02/03/2016 56.9 59.17 55.25 58.9 158,884
02/02/2016 57.72 57.92 56.37 56.53 198,123
02/01/2016 58.28 58.84 57.8385 58.53 186,567
01/29/2016 60.17 61.33 58.85 61.12 220,496
01/28/2016 59.79 60.58 58.7 59.5 177,643
01/27/2016 58.16 60.04 57.78 58.99 129,437
01/26/2016 57.54 58.72 56.85 58.46 151,212
01/25/2016 58.91 59.33 57.3 57.32 148,778
01/22/2016 58.5 59.45 58.13 59.33 177,104
01/21/2016 54.17 56.26 53.9501 55.55 241,471
01/20/2016 53.75 54.67 52.3 54.05 269,834
01/19/2016 57.21 57.47 55.94 56.4 193,253
01/15/2016 55.13 55.48 53.87 55.02 191,456
01/14/2016 56.86 58.5 56.5 58.4 220,153
01/13/2016 57.73 58.57 55.97 56.18 129,584
01/12/2016 57.9 57.92 56.5 57.4 161,596
01/11/2016 58.11 58.2 56.34 56.94 121,366
01/08/2016 59.32 59.85 58.365 58.46 110,122
01/07/2016 59.02 60.87 58.85 58.9 226,621
01/06/2016 62.16 62.57 61.39 61.58 106,165
01/05/2016 64.02 64.07 63.31 63.81 98,233
01/04/2016 64.57 65.1 63.72 64.47 138,827
12/31/2015 65.27 65.95 65 65.59 109,707
12/30/2015 66.48 66.52 65.77 65.77 109,120
12/29/2015 67.5 67.89 67.1 67.14 140,363
12/28/2015 67.79 68.5 67.66 67.79 109,793
12/24/2015 70 70.43 69.34 69.76 61,678
12/23/2015 68.02 70.45 68.02 70.42 178,619
12/22/2015 65.59 66.5 65.5 66.36 187,679
12/21/2015 66.1 67.15 65.93 66.65 119,683
12/18/2015 65.73 66.95 65.365 66.66 449,682
12/17/2015 67.07 67.38 65.71 65.89 140,706
12/16/2015 67.97 68.28 66.83 67.69 193,180
12/15/2015 65.72 66.61 65.35 66.34 207,138
12/14/2015 64.2 64.78 63.6 64.68 155,518
12/11/2015 64.8 64.88 63.63 63.9 349,712
12/10/2015 66.6 67 65.77 66.21 201,046
12/09/2015 67.07 68.5015 66.5 67.09 172,665
12/08/2015 67.04 68.45 66.8098 67.83 186,566
12/07/2015 69.89 69.89 67.52 67.9 233,095
12/04/2015 71.06 71.25 70.0879 70.94 174,539
12/03/2015 72.66 73.17 71.79 72.12 166,206
12/02/2015 72.99 73.37 71.57 71.81 175,384
12/01/2015 72.45 72.9783 72 72.57 156,681
11/30/2015 71.34 71.5 70.76 71.21 148,726
11/27/2015 71.9 71.9 70.25 70.28 196,052
11/25/2015 73.85 74.888 73.6 74.43 135,391
11/24/2015 73.13 75.06 73.13 74.32 176,837
11/23/2015 72.82 73.09 72.25 72.37 200,886
11/20/2015 72.03 72.97 71.77 72.07 180,045
11/19/2015 70.66 71.14 70.49 70.86 107,284
11/18/2015 70.01 70.38 69.11 70.15 326,363
11/17/2015 72.27 72.285 71.21 71.34 125,275
11/16/2015 71.12 72.8 70.57 72.67 183,124
11/13/2015 72.56 72.56 71.22 71.53 209,131
11/12/2015 74.91 75.57 73.46 73.76 187,045
11/11/2015 74.55 74.88 72.74 73.05 166,794
11/10/2015 75.41 75.41 74.43 74.74 155,657
11/09/2015 76.46 77 75.14 75.43 133,308
11/06/2015 77.05 77.38 76.3 77.13 95,566
11/05/2015 79.19 79.85 78.77 79.05 78,756
11/04/2015 80.65 80.83 78.9 79.6 118,149
11/03/2015 77.7 80.17 77.62 79.33 218,367
11/02/2015 77.61 78.36 77.18 78.28 140,146
10/30/2015 78.16 79.11 77.73 78.63 140,645
10/29/2015 78.51 78.51 76.78 77.46 184,031
10/28/2015 78.41 80.42 77.78 79.19 199,203
10/27/2015 78.17 78.738 77.9 78.42 105,292
10/26/2015 80.11 80.29 79.1 79.25 215,057
10/23/2015 82.61 82.86 81.53 82.38 117,136
10/22/2015 80.62 82 80.62 81.86 125,068
10/21/2015 82.16 82.2 80.23 80.23 103,967
10/20/2015 82.42 82.91 81.77 82.08 130,290
10/19/2015 83 83.57 82.3001 82.86 123,358
10/16/2015 83.56 84.05 82.3401 83.97 171,486
10/15/2015 82.95 83.43 81.02 83.43 215,699
10/14/2015 81.18 82.02 80.56 80.86 219,188
10/13/2015 80.17 80.77 79.14 79.3 142,955
10/12/2015 82.13 82.47 80.43 80.97 169,971
10/09/2015 81.89 82.1 79.79 80.09 196,997
10/08/2015 78.97 81.09 78 81.02 202,330
10/07/2015 80.8 81.658 78.3 79.48 295,768
10/06/2015 74.42 75.84 74.38 75.52 264,832
10/05/2015 72.88 73.6199 72.7328 73.37 201,812
10/02/2015 70.57 72.97 70.2034 72.89 121,973
10/01/2015 70.61 71.15 69.36 70.34 251,905
09/30/2015 69.65 70.66 68.54 69.7 204,424
09/29/2015 67.12 68.1 67.12 67.69 142,505
09/28/2015 69.96 69.96 68.86 69.22 154,800
09/25/2015 72.03 72.2199 70.72 70.76 98,728
09/24/2015 70.57 71.57 70.04 71.44 127,889
09/23/2015 72.5 72.56 70.9 71.03 111,118
09/22/2015 73.48 74.14 72.75 73.45 142,867
09/21/2015 73.97 74.16 73.17 73.63 139,682
09/18/2015 74.48 74.7699 73.2 73.56 125,469
09/17/2015 75.21 76.98 74.96 75.62 130,083
09/16/2015 75.99 77.16 75.63 76.83 175,248
09/15/2015 73.45 74.7 73.33 74.22 140,295
09/14/2015 73.88 73.94 72.9401 73.71 106,885
09/11/2015 74.49 74.6 73.88 74.43 106,866
09/10/2015 76.85 77.87 76.34 76.99 162,418
09/09/2015 80.09 80.4899 77.25 77.41 254,656
09/08/2015 76.47 76.71 75.69 76.5 202,136
09/04/2015 74.99 74.99 73 73.32 297,378
09/03/2015 78.25 80.19 78.15 78.43 170,920
09/02/2015 78.33 78.33 76.29 78.06 211,964
09/01/2015 79.37 79.8 77.4 77.74 450,831
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
05/29/2015 119.41 119.41 118.23 118.49 145,225
05/28/2015 120.2 120.2 118.77 119.93 203,645
05/27/2015 123.29 124.19 122.94 123.88 89,674
*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?