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
2018-10-15 76.33 77.13 76.25 76.97 4,295
2018-10-12 75.28 75.80 74.56 75.37 2,506
2018-10-11 77.17 77.17 75.04 75.36 4,972
2018-10-10 78.01 78.01 76.72 76.72 7,797
2018-10-09 78.36 78.74 78.35 78.48 6,749
2018-10-08 77.69 77.82 77.24 77.75 3,467
2018-10-05 78.82 78.95 78.11 78.41 2,833
2018-10-04 79.59 79.59 77.83 78.55 8,238
2018-10-03 82.34 82.57 82.04 82.15 3,892
2018-10-02 80.41 80.86 80.40 80.52 1,962
2018-10-01 82.30 83.12 82.30 82.97 4,309
2018-09-28 81.50 81.82 81.19 81.56 5,979
2018-09-27 80.24 80.59 80.22 80.22 3,703
2018-09-26 79.91 80.36 79.74 80.02 2,132
2018-09-25 78.78 79.24 78.78 78.94 5,524
2018-09-24 77.15 77.99 76.97 77.99 1,675
2018-09-21 78.21 78.70 77.28 77.64 8,712
2018-09-20 78.67 78.67 78.04 78.09 2,915
2018-09-19 78.63 79.21 78.63 79.19 2,662
2018-09-18 77.45 78.04 77.26 77.80 6,193
2018-09-17 76.39 76.50 76.12 76.14 4,846
2018-09-14 75.37 75.72 74.87 75.06 1,919
2018-09-13 75.69 75.86 74.88 74.93 9,726
2018-09-12 72.60 74.30 72.60 73.73 5,492
2018-09-11 72.63 73.50 72.63 73.50 1,108
2018-09-10 74.07 74.15 73.59 73.60 2,638
2018-09-07 72.71 73.36 72.71 73.28 1,986
2018-09-06 73.27 73.53 72.53 73.15 3,067
2018-09-05 71.69 71.82 71.04 71.73 2,771
2018-09-04 72.99 73.16 72.61 72.765 2,757

» 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.