PETROCHINA CO LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Petrochina Co Ltd Sponsored Adr PTR. Data is recorded each day for the historical open, high, low, close and volume. The Petrochina Co Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Petrochina Co Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 73.15 73.98 73.15 73.60 2,697
2018-07-12 72.84 72.87 72.35 72.77 5,408
2018-07-11 73.61 73.68 71.36 72.08 4,961
2018-07-10 75.00 75.10 74.55 75.10 2,478
2018-07-09 73.32 73.84 73.12 73.76 1,415
2018-07-06 71.65 72.71 71.65 72.48 4,563
2018-07-05 73.53 73.53 71.72 71.78 7,486
2018-07-03 75.73 75.73 75.30 75.31 1,671
2018-07-02 74.70 74.97 74.48 74.57 1,783
2018-06-29 75.89 76.44 75.89 76.44 3,970
2018-06-28 74.85 74.88 74.49 74.52 3,004
2018-06-27 73.51 75.22 73.51 74.60 11,863
2018-06-26 72.46 73.94 72.46 73.75 6,144
2018-06-25 72.93 73.09 72.07 72.46 7,273
2018-06-22 74.02 74.58 73.59 74.49 8,266
2018-06-21 73.25 73.26 72.68 72.76 2,274
2018-06-20 74.45 74.73 74.06 74.16 5,311
2018-06-19 74.66 74.85 74.08 74.63 7,055
2018-06-18 75.17 75.87 74.97 75.81 2,931
2018-06-15 76.50 76.51 75.02 75.25 10,355
2018-06-14 79.04 79.04 77.76 77.76 10,436
2018-06-13 80.36 80.36 79.04 79.25 14,090
2018-06-12 82.21 82.57 81.91 82.02 10,019
2018-06-11 83.31 84.08 83.31 83.44 5,366
2018-06-08 83.85 84.57 83.57 84.21 3,357
2018-06-07 84.10 84.99 83.84 84.51 9,447
2018-06-06 82.92 83.66 82.705 83.65 8,224
2018-06-05 80.32 81.48 80.32 81.30 6,002
2018-06-04 82.30 82.30 81.28 81.44 8,778
2018-06-01 82.31 83.19 82.31 82.47 9,854

» More Petrochina Co Ltd Sponsored Adr Stock Price History

To see other companies like Petrochina Co Ltd Sponsored Adr (PTR), view our stock market today for news, and other data.