Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetroChina (NY: PTR )

46.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 52.43 53.95 51.97 53.46 774,572 +0.66(+1.25%)
Dec 30, 2008 52.10 52.87 51.85 52.80 645,727 +1.82(+3.57%)
Dec 29, 2008 50.66 51.07 50.38 50.98 649,072 +0.76(+1.51%)
Dec 26, 2008 49.60 50.45 49.60 50.22 357,997 +0.24(+0.48%)
Dec 24, 2008 49.70 50.03 49.34 49.98 243,514 +0.24(+0.48%)
Dec 23, 2008 51.07 51.07 49.46 49.74 840,686 -2.61(-4.99%)
Dec 22, 2008 53.47 53.51 51.23 52.35 908,391 -1.66(-3.08%)
Dec 19, 2008 54.05 54.59 52.97 54.02 1,119,549 -0.05(-0.10%)
Dec 18, 2008 55.11 55.99 53.22 54.07 1,479,463 -1.39(-2.51%)
Dec 17, 2008 55.77 56.61 55.20 55.47 1,628,901 -0.68(-1.21%)
Dec 16, 2008 53.77 56.55 53.37 56.14 2,389,659 +3.91(+7.49%)
Dec 15, 2008 54.05 54.14 51.50 52.23 1,406,943 -1.69(-3.13%)
Dec 12, 2008 51.81 54.30 51.80 53.92 1,467,793 -1.24(-2.24%)
Dec 11, 2008 55.40 57.09 54.22 55.16 1,571,775 -0.95(-1.69%)
Dec 10, 2008 54.58 56.74 54.58 56.11 2,688,595 +4.01(+7.69%)
Dec 09, 2008 51.86 53.85 51.78 52.10 1,999,559 -1.64(-3.05%)
Dec 08, 2008 51.72 54.04 51.59 53.74 2,428,566 +4.36(+8.83%)
Dec 05, 2008 47.76 49.76 46.12 49.38 1,744,315 +2.04(+4.30%)
Dec 04, 2008 48.05 49.19 46.21 47.34 1,581,664 -2.84(-5.66%)
Dec 03, 2008 48.81 50.44 47.40 50.18 1,732,264 +1.16(+2.37%)
Dec 02, 2008 46.63 49.23 46.63 49.02 1,569,269 +2.51(+5.40%)
Dec 01, 2008 48.58 48.95 46.26 46.51 1,635,421 -3.10(-6.25%)
Nov 28, 2008 49.02 49.95 47.77 49.61 575,455 -0.58(-1.16%)
Nov 26, 2008 46.45 50.38 46.26 50.20 1,965,318 +4.79(+10.56%)
Nov 25, 2008 45.86 46.16 44.18 45.40 1,336,295 -0.29(-0.63%)
Nov 24, 2008 44.11 47.13 43.49 45.69 2,090,377 +1.07(+2.40%)
Nov 21, 2008 42.10 44.90 40.23 44.62 2,285,549 +5.99(+15.51%)
Nov 20, 2008 39.96 41.85 38.22 38.63 2,129,977 -2.58(-6.25%)
Nov 19, 2008 43.44 43.80 40.49 41.21 1,669,171 -2.44(-5.59%)
Nov 18, 2008 43.26 44.12 42.07 43.65 1,110,333 -0.13(-0.29%)
Nov 17, 2008 44.59 45.79 43.61 43.77 1,079,279 -0.43(-0.98%)
Nov 14, 2008 45.07 47.01 44.00 44.21 1,488,468 -2.82(-6.00%)
Nov 13, 2008 43.24 47.31 41.13 47.03 2,601,819 +4.37(+10.25%)
Nov 12, 2008 44.76 44.83 42.32 42.66 1,511,179 -1.48(-3.36%)
Nov 11, 2008 44.63 46.08 43.91 44.14 1,138,454 -2.54(-5.43%)
Nov 10, 2008 49.12 49.12 45.12 46.68 1,580,477 +2.04(+4.56%)
Nov 07, 2008 43.16 44.99 42.36 44.64 1,383,329 +4.07(+10.03%)
Nov 06, 2008 43.24 43.55 39.89 40.57 1,573,388 -2.83(-6.52%)
Nov 05, 2008 46.87 47.15 43.26 43.40 1,513,776 -4.69(-9.75%)
Nov 04, 2008 46.26 48.25 45.82 48.09 1,448,071 +2.29(+5.00%)
Nov 03, 2008 45.22 46.01 44.79 45.80 759,624 +0.99(+2.21%)
Oct 31, 2008 45.31 45.92 43.04 44.81 1,425,089 -0.79(-1.74%)
Oct 30, 2008 45.03 45.83 43.30 45.60 2,083,421 +4.84(+11.86%)
Oct 29, 2008 38.91 42.76 38.90 40.76 2,847,629 +1.76(+4.51%)
Oct 28, 2008 36.79 39.36 34.67 39.00 2,252,107 +4.61(+13.40%)
Oct 27, 2008 33.82 37.06 33.82 34.40 2,880,113 -3.47(-9.16%)
Oct 24, 2008 38.67 39.29 36.95 37.86 1,516,309 -5.00(-11.67%)
Oct 23, 2008 43.24 44.18 40.31 42.87 2,612,576 +0.08(+0.20%)
Oct 22, 2008 45.45 45.70 42.33 42.78 2,159,750 -6.01(-12.31%)
Oct 21, 2008 49.28 50.81 48.57 48.79 1,570,708 -3.82(-7.25%)
Oct 20, 2008 49.41 53.04 49.30 52.61 1,431,081 +4.64(+9.67%)
Oct 17, 2008 46.44 50.44 45.90 47.97 1,840,850 -1.43(-2.89%)
Oct 16, 2008 47.64 49.84 44.96 49.40 2,713,722 +4.39(+9.74%)
Oct 15, 2008 49.62 49.76 44.79 45.01 1,597,726 -7.23(-13.85%)
Oct 14, 2008 54.38 55.09 50.58 52.25 1,890,825 -2.08(-3.84%)
Oct 13, 2008 51.20 54.67 49.61 54.33 2,663,089 +6.57(+13.76%)
Oct 10, 2008 43.35 48.24 41.43 47.76 3,003,191 +2.92(+6.51%)
Oct 09, 2008 49.57 49.80 44.13 44.84 2,022,270 -4.88(-9.81%)
Oct 08, 2008 48.00 51.30 47.28 49.72 2,726,653 -1.15(-2.26%)
Oct 07, 2008 55.06 57.06 50.64 50.86 1,808,168 -3.81(-6.97%)
Oct 06, 2008 55.52 55.57 51.15 54.67 2,397,875 -3.60(-6.19%)
Oct 03, 2008 59.60 61.80 57.30 58.28 0 -0.99(-1.66%)
Oct 02, 2008 61.74 61.74 59.26 59.26 1,211,840 -3.40(-5.43%)
Oct 01, 2008 61.28 63.40 60.38 62.66 1,125,510 +0.94(+1.53%)
Sep 30, 2008 60.73 62.21 59.87 61.72 1,285,467 +3.63(+6.25%)
Sep 29, 2008 63.36 63.36 56.42 58.09 1,965,299 -8.89(-13.27%)
Sep 26, 2008 65.90 67.29 65.77 66.98 0 -1.22(-1.79%)
Sep 25, 2008 66.93 69.31 66.65 68.20 1,162,542 +2.28(+3.45%)
Sep 24, 2008 66.03 66.62 65.04 65.93 998,993 +2.03(+3.18%)
Sep 23, 2008 65.29 66.74 63.68 63.89 989,231 -2.04(-3.10%)
Sep 22, 2008 66.39 68.79 65.19 65.94 1,987,688 -0.40(-0.61%)
Sep 19, 2008 66.61 67.28 62.36 66.34 0 +5.06(+8.25%)
Sep 18, 2008 57.71 61.28 55.89 61.28 3,286,313 +5.53(+9.93%)
Sep 17, 2008 58.13 59.36 55.74 55.75 3,578,936 -8.60(-13.36%)
Sep 16, 2008 60.97 64.79 60.01 64.35 2,366,914 +0.80(+1.26%)
Sep 15, 2008 64.89 65.60 63.44 63.55 2,177,845 -4.08(-6.03%)
Sep 12, 2008 66.45 67.80 65.94 67.63 978,555 -0.10(-0.14%)
Sep 11, 2008 66.46 67.85 65.01 67.72 1,940,920 -1.38(-2.00%)
Sep 10, 2008 68.41 69.71 67.74 69.10 1,292,911 +0.91(+1.33%)
Sep 09, 2008 71.15 71.15 67.95 68.20 1,804,025 -3.71(-5.16%)
Sep 08, 2008 72.88 73.00 70.50 71.90 1,474,827 +0.22(+0.30%)
Sep 05, 2008 70.64 71.71 69.42 71.69 0 -0.14(-0.19%)
Sep 04, 2008 73.74 74.02 71.49 71.83 1,619,645 -2.50(-3.36%)
Sep 03, 2008 74.88 75.65 73.56 74.32 1,161,182 -2.31(-3.01%)
Sep 02, 2008 76.56 77.86 76.28 76.63 863,586 -0.99(-1.28%)
Aug 29, 2008 78.07 78.86 77.45 77.62 670,527 -0.88(-1.12%)
Aug 28, 2008 77.35 78.71 76.99 78.50 944,437 -0.20(-0.25%)
Aug 27, 2008 78.41 78.72 77.59 78.70 832,084 +1.56(+2.03%)
Aug 26, 2008 76.17 77.20 76.17 77.14 917,927 +1.65(+2.19%)
Aug 25, 2008 76.60 76.66 75.30 75.48 683,510 -1.72(-2.23%)
Aug 22, 2008 76.29 77.23 76.12 77.20 754,601 +0.78(+1.02%)
Aug 21, 2008 75.22 76.84 74.95 76.42 1,305,467 -0.22(-0.29%)
Aug 20, 2008 76.07 77.11 75.59 76.64 1,270,845 +2.28(+3.06%)
Aug 19, 2008 73.73 74.75 73.43 74.37 1,592,406 -0.42(-0.56%)
Aug 18, 2008 76.45 76.45 73.94 74.79 1,146,985 -1.09(-1.43%)
Aug 15, 2008 76.60 76.92 75.56 75.87 0 -2.08(-2.67%)
Aug 14, 2008 77.66 78.25 76.44 77.95 1,443,767 +1.44(+1.88%)
Aug 13, 2008 75.84 76.99 74.95 76.51 1,684,967 -0.61(-0.79%)
Aug 12, 2008 76.99 77.26 76.60 77.12 1,443,992 -1.99(-2.51%)
Aug 11, 2008 78.52 79.25 77.95 79.11 1,034,288 -0.22(-0.27%)
Aug 08, 2008 76.96 79.72 76.60 79.33 1,037,888 +1.50(+1.92%)
Aug 07, 2008 79.30 79.30 77.82 77.83 1,201,461 -2.59(-3.22%)
Aug 06, 2008 79.33 80.61 78.89 80.42 901,392 +0.94(+1.19%)
Aug 05, 2008 78.99 79.49 78.32 79.48 780,277 +0.81(+1.03%)
Aug 04, 2008 80.28 80.28 77.84 78.67 982,401 -1.62(-2.02%)
Aug 01, 2008 80.21 81.35 79.43 80.29 755,143 +0.11(+0.13%)
Jul 31, 2008 79.61 81.32 79.31 80.18 977,481 -1.38(-1.69%)
Jul 30, 2008 79.58 81.67 79.58 81.56 1,311,967 +1.49(+1.86%)
Jul 29, 2008 80.07 80.25 77.50 80.07 962,386 +1.72(+2.20%)
Jul 28, 2008 78.80 79.91 78.30 78.34 861,722 -0.97(-1.23%)
Jul 25, 2008 78.47 79.92 78.41 79.32 780,961 +0.41(+0.52%)
Jul 24, 2008 81.37 81.37 78.73 78.91 1,354,422 -3.35(-4.08%)
Jul 23, 2008 81.50 83.29 81.14 82.26 2,093,354 +1.13(+1.39%)
Jul 22, 2008 78.94 81.22 78.63 81.13 1,509,543 +1.31(+1.64%)
Jul 21, 2008 78.90 80.22 78.90 79.82 1,299,009 +1.44(+1.83%)
Jul 18, 2008 77.80 78.74 77.38 78.39 1,448,993 +0.71(+0.91%)
Jul 17, 2008 77.24 78.18 76.66 77.68 1,805,934 +0.47(+0.61%)
Jul 16, 2008 74.11 77.21 73.86 77.21 2,031,648 +3.65(+4.97%)
Jul 15, 2008 74.27 74.94 72.28 73.56 2,084,837 -2.70(-3.55%)
Jul 14, 2008 77.33 77.61 75.78 76.26 1,120,571 +0.04(+0.06%)
Jul 11, 2008 76.08 77.20 74.70 76.22 1,408,457 +0.11(+0.14%)
Jul 10, 2008 75.73 76.54 74.50 76.11 1,601,010 +1.00(+1.34%)
Jul 09, 2008 76.38 77.21 74.94 75.11 1,392,229 -1.86(-2.42%)
Jul 08, 2008 74.84 77.15 73.90 76.97 2,136,975 +0.56(+0.74%)
Jul 07, 2008 76.51 77.91 75.15 76.40 1,851,331 +1.97(+2.65%)
Jul 04, 2008 73.63 74.86 72.79 74.43 1,368,763 +0.00(+0.00%)
Jul 03, 2008 73.63 74.86 72.79 74.43 1,368,763 +0.84(+1.14%)
Jul 02, 2008 75.41 76.90 73.43 73.59 1,882,005 -3.36(-4.36%)
Jul 01, 2008 76.05 77.12 75.01 76.95 2,252,193 -0.47(-0.61%)
Jun 30, 2008 76.83 77.83 76.77 77.42 1,376,275 +0.55(+0.72%)
Jun 27, 2008 76.88 77.92 76.30 76.87 1,726,580 -0.61(-0.79%)
Jun 26, 2008 78.49 79.03 77.24 77.48 1,837,725 -3.89(-4.78%)
Jun 25, 2008 80.95 82.16 79.91 81.37 2,114,000 +2.20(+2.79%)
Jun 24, 2008 79.15 80.37 77.56 79.17 1,957,809 -1.25(-1.55%)
Jun 23, 2008 79.68 80.58 79.49 80.42 1,089,163 +0.22(+0.28%)
Jun 20, 2008 81.70 81.70 79.37 80.19 3,374,621 -4.21(-4.99%)
Jun 19, 2008 80.86 87.87 80.04 84.41 7,207,469 +3.58(+4.43%)
Jun 18, 2008 81.56 81.56 80.21 80.83 1,814,090 +1.51(+1.90%)
Jun 17, 2008 79.37 80.66 79.19 79.32 1,104,646 +0.58(+0.73%)
Jun 16, 2008 77.21 79.16 77.21 78.74 1,211,970 +0.64(+0.82%)
Jun 13, 2008 77.41 78.10 76.79 78.10 1,031,155 -0.29(-0.38%)
Jun 12, 2008 78.16 79.61 77.95 78.39 2,988,302 +0.62(+0.80%)
Jun 11, 2008 79.46 79.47 77.33 77.77 1,759,306 -1.35(-1.70%)
Jun 10, 2008 78.36 80.51 78.08 79.11 1,835,805 -1.75(-2.17%)
Jun 09, 2008 81.83 82.29 80.03 80.87 1,727,146 -0.82(-1.01%)
Jun 06, 2008 84.31 84.41 81.40 81.69 2,035,736 -3.80(-4.44%)
Jun 05, 2008 83.13 85.49 82.96 85.49 1,857,606 +2.46(+2.97%)
Jun 04, 2008 83.53 84.10 82.45 83.02 1,336,792 -1.20(-1.42%)
Jun 03, 2008 85.17 85.91 83.41 84.22 1,929,029 -2.36(-2.72%)
Jun 02, 2008 87.56 88.17 85.67 86.57 1,921,990 +0.93(+1.09%)
May 30, 2008 85.69 86.35 85.15 85.64 1,292,235 +2.04(+2.44%)
May 29, 2008 81.95 84.50 81.78 83.60 1,999,840 +2.13(+2.62%)
May 28, 2008 82.07 82.18 80.40 81.47 1,885,277 -0.73(-0.89%)
May 27, 2008 82.32 82.42 80.81 82.20 1,772,351 -0.94(-1.13%)
May 26, 2008 84.41 84.73 82.47 83.14 0 +0.00(+0.00%)
May 23, 2008 84.41 84.73 82.47 83.14 1,630,782 -2.57(-3.00%)
May 22, 2008 85.94 86.41 84.83 85.71 1,269,742 +0.39(+0.46%)
May 21, 2008 87.55 87.85 85.11 85.32 2,381,169 -0.47(-0.55%)
May 20, 2008 85.91 86.06 84.96 85.79 2,298,700 -3.08(-3.46%)
May 19, 2008 88.62 89.81 88.49 88.87 2,044,279 +0.59(+0.67%)
May 16, 2008 88.20 89.22 87.87 88.28 1,828,588 +0.94(+1.08%)
May 15, 2008 85.56 87.34 85.56 87.34 2,143,025 +3.05(+3.61%)
May 14, 2008 83.94 85.34 83.24 84.29 1,818,491 +0.05(+0.06%)
May 13, 2008 84.39 84.83 83.70 84.24 1,646,173 -0.14(-0.17%)
May 12, 2008 83.79 84.45 82.62 84.38 1,544,655 -0.04(-0.04%)
May 09, 2008 84.62 84.65 83.51 84.42 922,458 -2.70(-3.10%)
May 08, 2008 87.14 87.70 85.64 87.12 1,924,044 -0.02(-0.02%)
May 07, 2008 89.34 89.96 86.66 87.13 3,180,659 -7.03(-7.47%)
May 06, 2008 93.12 94.36 91.39 94.16 1,725,425 +0.28(+0.29%)
May 05, 2008 94.22 95.10 93.19 93.89 1,317,966 -0.42(-0.45%)
May 02, 2008 93.24 95.22 93.21 94.31 1,932,548 +2.48(+2.70%)
May 01, 2008 90.53 92.05 88.92 91.83 1,955,276 +1.03(+1.13%)
Apr 30, 2008 89.70 91.48 89.23 90.80 1,901,884 +1.90(+2.14%)
Apr 29, 2008 89.70 89.70 88.34 88.90 1,706,077 +0.84(+0.95%)
Apr 28, 2008 88.62 89.52 87.43 88.06 2,111,990 -1.75(-1.95%)
Apr 25, 2008 90.08 90.47 87.74 89.82 4,519,181 -0.14(-0.15%)
Apr 24, 2008 90.12 90.72 87.57 89.96 2,720,089 +1.17(+1.32%)
Apr 23, 2008 87.27 89.41 86.89 88.79 4,146,373 +6.24(+7.56%)
Apr 22, 2008 82.71 84.66 81.76 82.54 2,713,008 +1.42(+1.75%)
Apr 21, 2008 76.90 82.09 76.90 81.13 3,048,925 +5.34(+7.04%)
Apr 18, 2008 76.30 76.46 75.23 75.79 2,199,560 -1.38(-1.78%)
Apr 17, 2008 77.79 78.02 76.33 77.17 1,786,052 -0.62(-0.80%)
Apr 16, 2008 76.16 77.99 75.84 77.79 1,935,958 +1.21(+1.58%)
Apr 15, 2008 76.54 76.75 75.96 76.58 1,097,272 +0.93(+1.22%)
Apr 14, 2008 76.47 76.59 75.45 75.65 1,628,969 -2.07(-2.67%)
Apr 11, 2008 77.60 78.78 77.18 77.73 1,270,957 -1.04(-1.32%)
Apr 10, 2008 77.11 78.94 77.11 78.76 1,691,768 +0.12(+0.15%)
Apr 09, 2008 79.70 80.67 78.37 78.64 1,925,168 -3.65(-4.43%)
Apr 08, 2008 82.60 82.88 81.77 82.29 1,291,048 -1.60(-1.91%)
Apr 07, 2008 84.09 85.06 83.02 83.89 2,033,181 +2.43(+2.99%)
Apr 04, 2008 81.71 83.54 80.25 81.46 1,865,011 +0.07(+0.09%)
Apr 03, 2008 79.61 81.71 79.46 81.38 1,385,060 +2.68(+3.40%)
Apr 02, 2008 79.35 79.85 77.98 78.70 1,271,048 -0.53(-0.67%)
Apr 01, 2008 75.74 79.23 75.74 79.23 2,195,164 +3.95(+5.24%)
Mar 31, 2008 75.72 75.80 74.62 75.29 1,718,987 -1.63(-2.12%)
Mar 28, 2008 76.34 77.37 75.89 76.92 1,993,129 +3.78(+5.18%)
Mar 27, 2008 74.29 75.32 73.07 73.14 1,635,451 -1.42(-1.90%)
Mar 26, 2008 75.30 75.33 73.92 74.55 1,718,818 -1.85(-2.42%)
Mar 25, 2008 75.49 76.54 74.69 76.40 2,636,323 +2.39(+3.22%)
Mar 24, 2008 74.20 75.92 72.70 74.02 2,009,817 +0.39(+0.53%)
Mar 21, 2008 71.80 73.90 68.80 73.63 2,593,404 +0.00(+0.00%)
Mar 20, 2008 71.80 73.90 68.80 73.63 2,593,071 +1.15(+1.59%)
Mar 19, 2008 76.30 76.78 72.17 72.47 2,964,164 -5.92(-7.55%)
Mar 18, 2008 76.83 78.39 75.75 78.39 1,881,584 +3.87(+5.19%)
Mar 17, 2008 72.25 75.76 72.10 74.52 2,152,244 -1.99(-2.61%)
Mar 14, 2008 79.37 79.91 76.15 76.52 1,997,347 -3.47(-4.34%)
Mar 13, 2008 78.63 81.11 77.82 79.99 2,415,415 -2.93(-3.54%)
Mar 12, 2008 84.05 84.95 82.91 82.92 1,492,720 -2.71(-3.16%)
Mar 11, 2008 82.91 85.63 82.79 85.63 2,304,724 +6.36(+8.03%)
Mar 10, 2008 80.58 81.64 78.70 79.27 1,428,201 -1.23(-1.53%)
Mar 07, 2008 80.87 82.31 79.17 80.50 1,880,009 -1.57(-1.91%)
Mar 06, 2008 84.38 84.52 82.01 82.07 1,743,109 -2.83(-3.33%)
Mar 05, 2008 83.51 85.22 83.02 84.90 2,098,398 +1.54(+1.84%)
Mar 04, 2008 84.11 84.41 81.37 83.36 2,566,677 -3.42(-3.94%)
Mar 03, 2008 87.52 88.13 85.31 86.78 1,763,289 -1.43(-1.62%)
Feb 29, 2008 90.22 90.38 87.84 88.21 1,367,252 -3.88(-4.21%)
Feb 28, 2008 92.82 93.07 91.26 92.09 1,409,681 -0.62(-0.67%)
Feb 27, 2008 91.19 93.12 90.98 92.72 2,232,356 +2.62(+2.91%)
Feb 26, 2008 88.23 90.80 87.63 90.10 1,837,852 -0.41(-0.46%)
Feb 25, 2008 89.18 90.56 88.08 90.51 1,834,162 -0.25(-0.28%)
Feb 22, 2008 88.78 91.16 88.03 90.76 1,827,785 +1.84(+2.07%)
Feb 21, 2008 90.82 91.80 88.80 88.92 2,196,336 -3.85(-4.14%)
Feb 20, 2008 90.00 93.29 89.53 92.77 1,885,670 -0.40(-0.43%)
Feb 19, 2008 93.12 95.53 92.28 93.17 1,848,976 +2.20(+2.42%)
Feb 18, 2008 90.59 91.07 88.94 90.97 0 +0.00(+0.00%)
Feb 15, 2008 90.59 91.07 88.94 90.97 1,899,900 +2.50(+2.83%)
Feb 14, 2008 90.42 90.61 88.39 88.47 1,822,106 -1.04(-1.16%)
Feb 13, 2008 87.10 89.88 86.82 89.51 2,105,295 +2.96(+3.42%)
Feb 12, 2008 85.61 88.05 85.20 86.55 2,232,796 +1.99(+2.36%)
Feb 11, 2008 83.26 84.56 82.13 84.56 2,144,112 -1.04(-1.21%)
Feb 08, 2008 84.99 86.82 84.27 85.60 1,669,908 -0.35(-0.41%)
Feb 07, 2008 83.29 86.41 81.73 85.95 1,854,149 +1.50(+1.77%)
Feb 06, 2008 87.06 88.67 84.17 84.45 2,347,465 -4.67(-5.24%)
Feb 05, 2008 92.43 92.43 88.93 89.13 2,523,829 -4.30(-4.60%)
Feb 04, 2008 94.02 94.02 92.12 93.42 1,793,784 +3.45(+3.84%)
Feb 01, 2008 87.27 90.12 87.27 89.97 1,700,163 +4.49(+5.25%)
Jan 31, 2008 82.48 86.94 81.11 85.48 2,704,100 +0.58(+0.68%)
Jan 30, 2008 84.53 88.23 83.52 84.90 3,187,706 -3.57(-4.04%)
Jan 29, 2008 87.57 88.71 87.09 88.48 1,350,889 -0.08(-0.09%)
Jan 28, 2008 86.52 88.62 85.01 88.56 1,534,806 -0.26(-0.29%)
Jan 25, 2008 91.96 92.35 88.17 88.82 2,096,748 +0.91(+1.04%)
Jan 24, 2008 86.10 88.71 85.05 87.90 2,459,774 +0.34(+0.38%)
Jan 23, 2008 84.56 88.02 80.51 87.57 4,027,153 +3.03(+3.59%)
Jan 22, 2008 76.91 87.78 76.67 84.53 5,759,965 -8.69(-9.32%)
Jan 21, 2008 93.49 94.48 91.48 93.22 0 +0.00(+0.00%)
Jan 18, 2008 93.49 94.48 91.48 93.22 2,466,932 +1.86(+2.04%)
Jan 17, 2008 94.66 96.40 90.42 91.36 2,106,891 -0.71(-0.78%)
Jan 16, 2008 92.02 93.66 89.09 92.07 2,656,390 -3.04(-3.20%)
Jan 15, 2008 98.49 98.77 94.93 95.11 2,959,611 -8.83(-8.49%)
Jan 14, 2008 102.50 104.14 102.50 103.94 892,015 -0.62(-0.60%)
Jan 11, 2008 106.22 106.22 103.70 104.56 1,524,536 -4.57(-4.19%)
Jan 10, 2008 106.56 109.93 105.17 109.14 1,814,613 -0.28(-0.26%)
Jan 09, 2008 107.54 109.42 105.75 109.42 2,565,098 +4.10(+3.89%)
Jan 08, 2008 107.13 108.44 105.18 105.32 1,375,676 -1.11(-1.04%)
Jan 07, 2008 107.65 107.65 104.85 106.43 1,586,248 +0.69(+0.65%)
Jan 04, 2008 107.12 107.54 105.27 105.74 2,616,092 +3.22(+3.14%)
Jan 03, 2008 102.14 103.83 101.53 102.52 1,076,904 -1.81(-1.73%)
Jan 02, 2008 105.30 106.22 102.78 104.33 1,053,480 -1.09(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.