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 (%)
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%)
Jan 01, 2008 106.05 106.94 105.14 105.42 0 +0.00(+0.00%)
Dec 31, 2007 106.05 106.94 105.14 105.42 521,329 -0.26(-0.24%)
Dec 28, 2007 106.34 106.79 104.78 105.68 1,070,886 -1.80(-1.68%)
Dec 27, 2007 109.05 109.64 106.36 107.48 1,239,954 -3.08(-2.79%)
Dec 26, 2007 109.09 110.67 108.32 110.56 536,645 +1.39(+1.27%)
Dec 24, 2007 109.08 109.75 108.19 109.18 457,773 +1.39(+1.29%)
Dec 21, 2007 106.50 108.05 105.90 107.78 1,130,152 +3.24(+3.10%)
Dec 20, 2007 104.54 104.84 102.57 104.54 1,133,078 -0.04(-0.04%)
Dec 19, 2007 105.62 106.52 104.42 104.58 1,839,022 -0.79(-0.75%)
Dec 18, 2007 105.14 106.21 104.39 105.37 2,629,809 +1.78(+1.72%)
Dec 17, 2007 107.27 108.39 103.10 103.59 2,060,696 -5.64(-5.16%)
Dec 14, 2007 109.53 110.86 108.64 109.23 1,493,902 -3.44(-3.05%)
Dec 13, 2007 113.75 113.75 110.52 112.67 1,516,697 -4.96(-4.22%)
Dec 12, 2007 118.41 120.07 115.47 117.64 1,184,278 +0.94(+0.81%)
Dec 11, 2007 120.55 121.12 116.14 116.69 1,295,426 -3.47(-2.88%)
Dec 10, 2007 118.67 121.22 118.67 120.16 700,984 -1.76(-1.44%)
Dec 07, 2007 123.16 123.37 120.72 121.92 1,066,375 -1.60(-1.30%)
Dec 06, 2007 120.32 123.83 119.83 123.52 1,338,384 +2.15(+1.77%)
Dec 05, 2007 119.03 121.83 118.96 121.37 1,930,902 +7.37(+6.47%)
Dec 04, 2007 114.15 114.75 113.01 114.00 787,976 -0.51(-0.45%)
Dec 03, 2007 114.15 115.20 113.54 114.51 903,273 -0.69(-0.59%)
Nov 30, 2007 118.05 119.11 113.72 115.20 1,586,676 -1.14(-0.98%)
Nov 29, 2007 115.72 118.43 114.22 116.34 1,309,269 +0.37(+0.32%)
Nov 28, 2007 111.97 117.06 111.97 115.97 2,594,848 +4.61(+4.14%)
Nov 27, 2007 111.39 112.47 108.44 111.36 1,857,486 -0.44(-0.39%)
Nov 26, 2007 115.10 116.90 111.71 111.79 1,778,651 +0.77(+0.69%)
Nov 23, 2007 111.15 112.23 109.93 111.03 860,438 +2.28(+2.10%)
Nov 21, 2007 110.85 111.54 107.21 108.74 2,470,166 -5.77(-5.04%)
Nov 20, 2007 111.27 115.64 111.13 114.51 2,538,350 +6.06(+5.58%)
Nov 19, 2007 110.85 111.24 107.06 108.46 1,745,581 -5.63(-4.94%)
Nov 16, 2007 114.14 115.34 112.05 114.09 1,701,260 -1.70(-1.46%)
Nov 15, 2007 117.70 117.70 113.36 115.79 1,583,297 -3.82(-3.19%)
Nov 14, 2007 123.14 123.45 118.81 119.61 1,954,113 +2.14(+1.83%)
Nov 13, 2007 111.47 118.68 111.47 117.46 2,848,938 +6.59(+5.94%)
Nov 12, 2007 113.55 115.93 110.66 110.87 3,704,969 -10.42(-8.59%)
Nov 09, 2007 121.36 124.94 119.71 121.30 3,225,048 +0.98(+0.82%)
Nov 08, 2007 123.46 124.36 114.34 120.31 5,750,626 -7.54(-5.90%)
Nov 07, 2007 132.78 133.07 127.85 127.85 2,579,316 -9.99(-7.24%)
Nov 06, 2007 135.78 137.84 132.57 137.84 3,038,264 +4.40(+3.30%)
Nov 05, 2007 138.18 139.38 129.44 133.44 6,143,194 -19.80(-12.92%)
Nov 02, 2007 152.03 154.69 149.38 153.24 1,892,486 +3.64(+2.43%)
Nov 01, 2007 153.19 153.40 146.48 149.60 3,515,331 -8.17(-5.18%)
Oct 31, 2007 150.79 158.29 150.47 157.77 4,457,580 +10.15(+6.88%)
Oct 30, 2007 151.99 152.55 146.82 147.62 1,710,727 -5.17(-3.38%)
Oct 29, 2007 151.59 153.13 149.00 152.78 1,901,807 +4.70(+3.18%)
Oct 26, 2007 147.86 149.30 146.64 148.08 1,912,959 -1.34(-0.90%)
Oct 25, 2007 147.82 150.64 146.21 149.42 2,132,168 -1.62(-1.07%)
Oct 24, 2007 150.79 151.40 146.40 151.04 2,471,218 -3.37(-2.18%)
Oct 23, 2007 152.00 154.41 149.91 154.41 2,433,268 +4.64(+3.10%)
Oct 22, 2007 143.96 150.55 143.03 149.77 4,052,118 +9.80(+7.00%)
Oct 19, 2007 146.90 148.10 139.84 139.97 4,831,749 -10.66(-7.08%)
Oct 18, 2007 147.50 151.29 146.48 150.63 5,666,141 -7.80(-4.92%)
Oct 17, 2007 146.62 160.30 146.29 158.43 13,233,091 +20.13(+14.55%)
Oct 16, 2007 140.95 140.98 136.14 138.30 5,010,012 -3.75(-2.64%)
Oct 15, 2007 144.35 145.48 134.28 142.05 8,483,899 +12.20(+9.40%)
Oct 12, 2007 127.17 130.07 123.78 129.85 4,082,338 +13.73(+11.82%)
Oct 11, 2007 119.14 121.12 114.45 116.12 2,877,511 +3.42(+3.03%)
Oct 10, 2007 111.77 113.35 110.64 112.70 931,429 +0.91(+0.81%)
Oct 09, 2007 109.11 112.00 109.05 111.80 1,557,764 +2.68(+2.46%)
Oct 08, 2007 110.00 110.66 108.38 109.12 1,322,077 -5.53(-4.83%)
Oct 05, 2007 111.90 115.05 111.39 114.65 2,379,672 +8.65(+8.16%)
Oct 04, 2007 104.15 106.39 102.51 106.00 1,157,296 +0.99(+0.94%)
Oct 03, 2007 109.11 109.25 104.72 105.01 2,691,092 -9.56(-8.35%)
Oct 02, 2007 114.68 115.60 112.95 114.57 1,492,010 +0.52(+0.46%)
Oct 01, 2007 112.23 114.13 111.85 114.05 1,357,197 +2.84(+2.55%)
Sep 28, 2007 113.56 113.90 110.16 111.21 1,633,497 -0.28(-0.25%)
Sep 27, 2007 108.15 111.57 107.56 111.50 1,704,735 +4.36(+4.07%)
Sep 26, 2007 105.76 107.35 105.33 107.14 1,399,141 +1.51(+1.43%)
Sep 25, 2007 106.06 106.33 103.81 105.63 1,623,676 -3.18(-2.93%)
Sep 24, 2007 110.31 110.39 106.79 108.82 2,891,992 +8.35(+8.31%)
Sep 21, 2007 99.79 100.90 99.49 100.47 1,975,875 +5.33(+5.60%)
Sep 20, 2007 95.23 96.01 94.75 95.14 1,030,298 +1.61(+1.72%)
Sep 19, 2007 92.82 94.50 92.75 93.53 1,262,656 +0.93(+1.01%)
Sep 18, 2007 89.52 92.62 89.22 92.59 1,634,163 +4.09(+4.62%)
Sep 17, 2007 88.62 88.92 87.78 88.50 789,950 -0.59(-0.66%)
Sep 14, 2007 87.84 89.19 87.69 89.09 979,865 +1.27(+1.45%)
Sep 13, 2007 87.39 88.47 87.18 87.82 641,814 +0.70(+0.81%)
Sep 12, 2007 86.39 87.72 85.68 87.12 1,924,277 -0.03(-0.03%)
Sep 11, 2007 86.30 87.15 85.61 87.15 1,063,421 +1.23(+1.43%)
Sep 10, 2007 87.47 87.48 84.17 85.92 1,140,485 +1.02(+1.20%)
Sep 07, 2007 85.96 86.84 83.89 84.90 887,155 -0.96(-1.12%)
Sep 06, 2007 85.60 86.72 85.25 85.86 1,808,764 +0.25(+0.29%)
Sep 05, 2007 86.83 87.10 85.34 85.61 988,853 -2.42(-2.74%)
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.