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
2017-11-17 67.27 67.27 66.85 67.02 3,584
2017-11-16 67.73 68.13 67.57 67.65 3,595
2017-11-15 67.41 67.65 67.10 67.50 2,804
2017-11-14 69.86 69.86 68.68 68.68 2,532
2017-11-13 70.41 70.59 70.23 70.24 1,626
2017-11-10 71.61 71.66 71.27 71.48 1,064
2017-11-09 71.25 71.43 71.14 71.36 1,941
2017-11-08 70.79 70.95 70.64 70.91 2,534
2017-11-07 71.58 71.98 71.58 71.78 4,858
2017-11-06 69.51 71.37 69.51 71.27 5,204
2017-11-03 67.78 68.03 67.71 67.80 1,952
2017-11-02 68.41 68.91 68.41 68.80 4,433
2017-11-01 66.14 66.24 66.02 66.12 9,917
2017-10-31 65.38 65.69 65.38 65.56 1,575
2017-10-30 65.57 65.60 65.36 65.59 765
2017-10-27 63.94 64.50 63.94 64.32 1,860
2017-10-26 63.61 64.07 63.59 63.59 1,224
2017-10-25 63.54 63.54 63.00 63.22 1,967
2017-10-24 63.66 63.82 63.50 63.65 988
2017-10-23 63.91 63.93 63.24 63.435 2,067
2017-10-20 64.10 64.41 64.10 64.30 656
2017-10-19 64.47 64.47 63.83 64.03 5,134
2017-10-18 64.89 64.98 64.80 64.96 609
2017-10-17 64.95 65.01 64.40 64.62 3,564
2017-10-16 64.64 65.25 64.55 65.15 2,448
2017-10-13 64.38 64.40 64.16 64.17 2,213
2017-10-12 63.74 63.92 63.63 63.70 1,590
2017-10-11 64.46 64.66 64.36 64.64 2,526
2017-10-10 64.53 64.58 64.12 64.58 2,950
2017-10-09 63.96 64.04 63.82 63.82 1,161

» 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.