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
2018-01-16 75.68 75.95 75.00 75.16 5,219
2018-01-12 76.11 76.81 76.11 76.67 2,510
2018-01-11 75.84 76.44 75.77 76.26 1,609
2018-01-10 74.49 74.55 74.23 74.44 1,047
2018-01-09 74.00 74.09 73.74 73.90 9,145
2018-01-08 73.85 74.35 73.85 74.35 2,762
2018-01-05 74.60 74.75 74.32 74.48 4,613
2018-01-04 73.67 74.93 73.67 74.93 9,235
2018-01-03 70.93 71.69 70.93 71.59 6,594
2018-01-02 70.86 72.05 70.86 72.05 6,763
2017-12-29 70.18 70.18 70.04 70.04 626
2017-12-28 70.38 70.38 70.11 70.11 625
2017-12-27 71.15 71.15 70.61 70.61 2,251
2017-12-26 70.92 70.98 70.92 70.98 715
2017-12-22 70.08 70.52 70.08 70.24 241
2017-12-21 69.57 70.26 69.57 70.23 3,271
2017-12-20 69.08 69.23 68.90 69.23 812
2017-12-19 69.21 69.21 68.91 69.02 730
2017-12-18 68.41 68.99 68.41 68.93 1,480
2017-12-15 68.29 68.49 68.24 68.42 4,370
2017-12-14 69.22 69.38 68.86 69.06 3,265
2017-12-13 68.95 69.70 68.95 69.55 3,081
2017-12-12 66.89 67.14 66.84 67.14 4,030
2017-12-11 66.49 67.02 66.40 66.86 2,760
2017-12-08 66.02 66.33 65.89 66.25 1,044
2017-12-07 65.74 66.10 65.74 66.05 3,398
2017-12-06 66.92 66.92 65.85 66.15 3,890
2017-12-05 68.26 68.26 67.77 67.85 2,101
2017-12-04 68.05 68.23 67.85 67.87 2,536
2017-12-01 67.28 67.88 67.28 67.72 3,177

» 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.