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 31, 2015 62.46 62.81 61.02 62.32 366,324 -1.19(-1.88%)
Aug 28, 2015 63.16 63.91 62.91 63.51 254,295 -1.45(-2.24%)
Aug 27, 2015 62.72 65.72 62.72 64.97 444,748 +3.66(+5.96%)
Aug 26, 2015 61.52 61.69 59.70 61.31 227,593 +2.11(+3.57%)
Aug 25, 2015 61.99 62.17 59.02 59.20 314,410 +0.05(+0.09%)
Aug 24, 2015 58.11 61.92 57.70 59.15 382,103 -2.89(-4.65%)
Aug 21, 2015 63.61 63.81 62.02 62.04 216,762 -2.45(-3.81%)
Aug 20, 2015 65.31 65.60 64.41 64.49 279,522 -2.70(-4.02%)
Aug 19, 2015 68.27 68.27 66.57 67.19 240,270 -1.93(-2.80%)
Aug 18, 2015 68.90 69.56 68.77 69.12 113,815 -0.68(-0.97%)
Aug 17, 2015 69.51 69.96 69.01 69.80 194,192 -0.13(-0.18%)
Aug 14, 2015 69.88 70.21 69.62 69.93 178,336 -0.80(-1.13%)
Aug 13, 2015 71.39 71.39 70.68 70.73 208,293 +0.01(+0.01%)
Aug 12, 2015 69.84 70.86 69.54 70.72 201,928 +0.36(+0.51%)
Aug 11, 2015 69.88 70.55 69.59 70.36 234,131 -0.82(-1.15%)
Aug 10, 2015 70.50 71.19 70.42 71.18 156,384 +1.45(+2.08%)
Aug 07, 2015 70.42 70.65 69.54 69.74 152,190 -0.76(-1.08%)
Aug 06, 2015 70.51 70.80 70.14 70.50 148,371 +0.07(+0.11%)
Aug 05, 2015 71.21 71.77 70.39 70.42 189,891 -0.36(-0.51%)
Aug 04, 2015 71.26 71.53 70.53 70.78 172,147 -0.48(-0.67%)
Aug 03, 2015 72.05 72.14 70.98 71.26 225,190 -2.14(-2.92%)
Jul 31, 2015 74.32 74.46 73.23 73.40 120,641 -1.28(-1.72%)
Jul 30, 2015 75.09 75.16 74.38 74.68 140,682 -1.80(-2.35%)
Jul 29, 2015 74.76 76.79 74.74 76.48 322,600 +2.45(+3.32%)
Jul 28, 2015 73.50 74.27 72.94 74.03 242,085 +3.03(+4.27%)
Jul 27, 2015 71.39 71.83 70.79 71.00 291,780 -3.54(-4.75%)
Jul 24, 2015 75.35 75.58 74.28 74.54 150,618 -1.13(-1.50%)
Jul 23, 2015 76.13 76.13 75.42 75.67 128,871 -0.16(-0.22%)
Jul 22, 2015 76.09 76.35 75.67 75.84 128,228 -0.26(-0.34%)
Jul 21, 2015 76.50 77.11 76.09 76.10 141,998 +0.01(+0.02%)
Jul 20, 2015 76.44 76.69 75.87 76.09 188,138 -1.07(-1.38%)
Jul 17, 2015 77.55 77.55 76.97 77.15 109,909 -0.53(-0.68%)
Jul 16, 2015 77.44 77.76 77.04 77.68 154,363 +1.33(+1.74%)
Jul 15, 2015 77.05 77.20 76.19 76.35 199,288 -0.85(-1.10%)
Jul 14, 2015 76.86 77.60 76.86 77.20 211,470 -0.69(-0.89%)
Jul 13, 2015 78.37 78.47 77.87 77.90 227,452 -0.09(-0.11%)
Jul 10, 2015 78.27 78.42 77.00 77.99 210,735 +0.57(+0.73%)
Jul 09, 2015 77.75 78.13 76.94 77.42 301,924 +1.66(+2.20%)
Jul 08, 2015 77.54 77.91 75.68 75.76 372,029 -3.84(-4.83%)
Jul 07, 2015 79.35 80.05 77.31 79.60 501,688 -1.49(-1.84%)
Jul 06, 2015 81.31 82.62 80.96 81.09 204,229 -1.43(-1.74%)
Jul 02, 2015 83.21 82.52 82.52 82.52 154,824 +1.04(+1.27%)
Jul 01, 2015 82.58 82.83 81.31 81.49 158,953 -1.18(-1.43%)
Jun 30, 2015 83.81 83.81 82.31 82.66 126,780 +0.71(+0.86%)
Jun 29, 2015 82.40 82.97 81.86 81.96 125,574 -0.96(-1.15%)
Jun 26, 2015 83.23 83.47 82.58 82.91 148,367 -2.08(-2.45%)
Jun 25, 2015 85.57 85.57 84.96 84.99 151,170 -1.03(-1.20%)
Jun 24, 2015 86.74 87.05 85.82 86.02 196,517 +1.37(+1.62%)
Jun 23, 2015 84.60 84.81 84.18 84.65 120,713 +1.58(+1.90%)
Jun 22, 2015 82.97 83.51 82.73 83.07 126,466 +0.87(+1.06%)
Jun 19, 2015 82.02 82.42 81.85 82.21 215,470 +0.35(+0.43%)
Jun 18, 2015 81.70 82.19 81.49 81.85 133,971 -0.20(-0.24%)
Jun 17, 2015 82.26 82.42 81.45 82.05 141,498 -0.22(-0.27%)
Jun 16, 2015 81.73 82.40 81.37 82.27 126,103 -0.90(-1.08%)
Jun 15, 2015 83.85 83.85 82.71 83.17 110,269 -1.46(-1.72%)
Jun 12, 2015 84.66 84.92 84.57 84.63 93,994 +0.37(+0.44%)
Jun 11, 2015 84.35 84.67 83.88 84.26 148,518 -0.29(-0.35%)
Jun 10, 2015 84.13 84.79 84.07 84.55 187,983 -0.04(-0.05%)
Jun 09, 2015 84.73 84.74 84.29 84.60 112,559 -1.06(-1.24%)
Jun 08, 2015 85.51 86.20 85.51 85.66 134,068 +0.77(+0.91%)
Jun 05, 2015 84.60 85.37 84.13 84.88 101,231 -1.01(-1.17%)
Jun 04, 2015 86.41 86.41 85.52 85.89 113,881 -0.84(-0.97%)
Jun 03, 2015 86.99 87.21 86.59 86.73 160,848 -0.34(-0.39%)
Jun 02, 2015 86.63 87.63 86.51 87.07 156,108 +0.65(+0.75%)
Jun 01, 2015 86.95 87.01 86.32 86.42 152,218 -0.74(-0.85%)
May 29, 2015 87.84 87.84 86.97 87.16 197,419 -1.06(-1.20%)
May 28, 2015 88.42 88.42 87.37 88.22 276,835 -2.91(-3.19%)
May 27, 2015 90.69 91.29 90.44 91.13 121,902 +0.39(+0.43%)
May 26, 2015 92.06 92.14 90.62 90.74 195,850 -1.04(-1.14%)
May 22, 2015 91.26 91.78 91.78 91.78 242,245 +1.75(+1.94%)
May 21, 2015 89.88 90.39 89.61 90.03 188,731 -0.75(-0.83%)
May 20, 2015 90.78 91.12 90.40 90.78 122,325 -0.23(-0.25%)
May 19, 2015 91.39 91.56 90.77 91.01 173,485 +0.44(+0.49%)
May 18, 2015 90.04 91.05 89.56 90.57 413,839 -1.38(-1.50%)
May 15, 2015 90.63 92.15 90.48 91.94 597,924 +2.71(+3.03%)
May 14, 2015 89.41 90.00 88.69 89.24 239,434 +0.07(+0.08%)
May 13, 2015 89.44 89.73 88.93 89.16 141,602 -0.74(-0.82%)
May 12, 2015 88.68 90.02 88.43 89.90 183,419 +0.06(+0.07%)
May 11, 2015 90.46 90.80 89.73 89.84 280,116 -2.69(-2.90%)
May 08, 2015 92.43 93.19 91.30 92.53 197,243 +0.70(+0.76%)
May 07, 2015 90.86 91.96 90.01 91.83 414,346 -0.58(-0.63%)
May 06, 2015 94.11 94.14 92.08 92.41 243,485 -1.71(-1.81%)
May 05, 2015 94.89 95.16 93.80 94.11 194,456 -1.96(-2.04%)
May 04, 2015 95.52 96.34 95.39 96.08 225,933 +0.82(+0.86%)
May 01, 2015 94.95 95.69 94.57 95.26 128,670 +0.43(+0.45%)
Apr 30, 2015 94.47 95.18 94.19 94.84 215,726 -0.82(-0.86%)
Apr 29, 2015 94.84 95.77 94.38 95.66 254,728 -1.05(-1.09%)
Apr 28, 2015 96.71 97.06 95.81 96.71 224,696 -2.08(-2.11%)
Apr 27, 2015 98.48 100.21 98.29 98.79 480,810 +3.13(+3.27%)
Apr 24, 2015 95.36 95.76 94.86 95.67 258,965 -0.88(-0.91%)
Apr 23, 2015 95.98 96.74 95.62 96.54 266,800 -0.10(-0.10%)
Apr 22, 2015 96.92 97.00 96.23 96.64 175,502 +0.29(+0.30%)
Apr 21, 2015 96.99 97.28 96.24 96.35 256,132 +1.02(+1.07%)
Apr 20, 2015 95.12 96.29 94.73 95.33 445,599 -2.68(-2.73%)
Apr 17, 2015 97.24 98.12 96.48 98.01 474,219 -2.31(-2.30%)
Apr 16, 2015 99.28 100.77 98.91 100.32 567,957 +3.96(+4.11%)
Apr 15, 2015 95.64 96.60 95.15 96.36 552,331 +1.93(+2.05%)
Apr 14, 2015 94.01 95.37 93.56 94.42 798,536 +0.01(+0.02%)
Apr 13, 2015 95.62 96.21 94.21 94.41 328,794 -1.43(-1.50%)
Apr 10, 2015 95.26 95.98 94.53 95.84 497,226 -0.65(-0.67%)
Apr 09, 2015 94.29 96.62 92.82 96.49 1,115,707 +6.12(+6.77%)
Apr 08, 2015 90.19 91.61 89.18 90.37 559,926 +5.23(+6.14%)
Apr 07, 2015 84.65 85.46 84.49 85.14 176,760 +0.12(+0.14%)
Apr 06, 2015 83.66 85.40 83.66 85.02 187,809 +1.99(+2.40%)
Apr 02, 2015 82.87 83.03 83.03 83.03 145,048 +0.08(+0.10%)
Apr 01, 2015 81.91 83.26 81.91 82.95 156,623 +1.14(+1.39%)
Mar 31, 2015 81.04 82.06 81.03 81.81 189,477 +0.04(+0.05%)
Mar 30, 2015 80.79 81.97 80.78 81.77 274,918 +3.35(+4.27%)
Mar 27, 2015 79.27 79.35 78.07 78.42 376,875 +0.41(+0.53%)
Mar 26, 2015 78.52 79.07 77.35 78.01 188,342 +0.01(+0.01%)
Mar 25, 2015 78.79 79.03 77.75 78.00 241,159 +0.86(+1.12%)
Mar 24, 2015 77.84 77.91 76.84 77.14 214,506 -1.52(-1.93%)
Mar 23, 2015 79.03 79.45 78.59 78.66 136,857 -1.45(-1.81%)
Mar 20, 2015 79.47 80.33 79.47 80.11 125,096 +0.64(+0.81%)
Mar 19, 2015 79.59 80.03 79.19 79.47 159,204 -0.27(-0.34%)
Mar 18, 2015 77.98 80.17 77.72 79.74 275,021 +2.41(+3.12%)
Mar 17, 2015 76.59 77.53 76.59 77.33 131,715 +1.02(+1.33%)
Mar 16, 2015 77.95 77.95 76.02 76.31 291,277 -1.35(-1.73%)
Mar 13, 2015 77.77 77.77 76.99 77.66 150,050 +0.26(+0.33%)
Mar 12, 2015 78.14 78.23 77.25 77.40 102,420 -0.13(-0.17%)
Mar 11, 2015 77.91 77.93 77.28 77.53 95,640 -0.22(-0.28%)
Mar 10, 2015 78.37 78.39 77.48 77.75 157,501 -1.32(-1.67%)
Mar 09, 2015 79.45 79.59 78.96 79.08 125,892 +0.59(+0.75%)
Mar 06, 2015 79.70 79.70 78.16 78.49 258,874 -1.85(-2.31%)
Mar 05, 2015 80.43 80.77 80.19 80.34 161,438 -1.18(-1.44%)
Mar 04, 2015 81.59 81.80 80.70 81.52 276,162 -1.88(-2.26%)
Mar 03, 2015 83.12 83.57 82.76 83.40 160,587 -1.17(-1.38%)
Mar 02, 2015 84.59 84.83 84.22 84.57 161,267 -1.03(-1.20%)
Feb 27, 2015 84.59 86.05 84.59 85.60 144,802 +0.79(+0.94%)
Feb 26, 2015 84.91 85.10 84.68 84.81 163,455 +0.90(+1.07%)
Feb 25, 2015 83.84 84.19 83.63 83.91 81,674 -0.19(-0.23%)
Feb 24, 2015 83.96 84.60 83.76 84.10 135,458 +0.61(+0.73%)
Feb 23, 2015 83.83 84.13 83.26 83.49 104,680 -0.96(-1.14%)
Feb 20, 2015 84.02 84.50 83.79 84.46 134,398 +0.52(+0.62%)
Feb 19, 2015 84.21 84.77 83.85 83.93 157,032 -1.10(-1.29%)
Feb 18, 2015 84.90 85.16 84.45 85.03 193,225 +1.25(+1.49%)
Feb 17, 2015 82.96 83.94 82.82 83.78 236,745 +1.54(+1.88%)
Feb 13, 2015 81.95 82.23 82.23 82.23 109,839 +0.27(+0.33%)
Feb 12, 2015 81.48 82.45 81.36 81.96 142,420 +1.41(+1.75%)
Feb 11, 2015 80.74 80.75 79.98 80.55 147,058 -0.18(-0.22%)
Feb 10, 2015 81.87 81.87 80.41 80.73 270,788 -0.99(-1.21%)
Feb 09, 2015 81.75 82.26 81.40 81.71 161,063 +0.81(+1.00%)
Feb 06, 2015 81.24 81.65 80.87 80.90 165,655 -1.73(-2.09%)
Feb 05, 2015 82.08 82.75 81.78 82.63 151,577 -1.32(-1.57%)
Feb 04, 2015 84.27 85.11 83.72 83.95 215,259 -0.11(-0.13%)
Feb 03, 2015 82.46 84.53 82.12 84.06 329,397 +2.48(+3.04%)
Feb 02, 2015 81.10 81.84 80.41 81.58 201,334 +1.71(+2.15%)
Jan 30, 2015 79.65 80.91 79.23 79.87 239,836 -0.57(-0.71%)
Jan 29, 2015 80.28 80.53 78.89 80.44 209,804 +0.71(+0.89%)
Jan 28, 2015 81.33 81.36 79.68 79.73 166,998 -2.38(-2.89%)
Jan 27, 2015 82.29 82.49 81.55 82.11 274,026 -2.41(-2.85%)
Jan 26, 2015 84.12 84.66 83.80 84.52 106,963 +0.32(+0.38%)
Jan 23, 2015 84.25 85.18 84.07 84.20 156,960 +0.56(+0.67%)
Jan 22, 2015 83.11 83.85 82.56 83.64 178,383 +1.17(+1.42%)
Jan 21, 2015 81.39 82.89 81.29 82.47 203,522 +1.34(+1.65%)
Jan 20, 2015 81.52 81.57 80.65 81.13 274,580 -2.77(-3.30%)
Jan 16, 2015 82.51 83.90 83.90 83.90 263,044 +0.98(+1.18%)
Jan 15, 2015 83.32 84.74 82.82 82.92 249,182 -0.40(-0.49%)
Jan 14, 2015 83.10 83.32 81.45 83.32 268,140 -0.44(-0.53%)
Jan 13, 2015 84.07 84.60 82.09 83.76 432,036 +2.25(+2.76%)
Jan 12, 2015 83.04 83.25 81.00 81.51 314,086 -1.68(-2.02%)
Jan 09, 2015 84.00 84.02 82.26 83.19 163,470 -0.84(-1.00%)
Jan 08, 2015 83.83 84.66 83.65 84.03 172,872 +1.34(+1.62%)
Jan 07, 2015 81.59 82.98 81.48 82.69 383,640 +3.18(+4.00%)
Jan 06, 2015 80.85 80.93 78.78 79.51 335,920 -1.52(-1.87%)
Jan 05, 2015 82.33 82.38 80.67 81.03 324,028 -0.18(-0.23%)
Jan 02, 2015 81.76 82.11 81.03 81.21 177,729 -0.41(-0.50%)
Dec 31, 2014 81.91 81.62 81.62 81.62 160,817 +0.79(+0.98%)
Dec 30, 2014 80.89 80.95 80.29 80.83 135,114 -1.66(-2.01%)
Dec 29, 2014 83.57 83.65 82.39 82.48 124,480 -1.12(-1.34%)
Dec 26, 2014 84.60 84.71 83.30 83.60 192,741 +1.77(+2.16%)
Dec 24, 2014 81.79 81.84 81.84 81.84 86,593 -1.11(-1.34%)
Dec 23, 2014 81.72 82.99 81.20 82.95 220,777 +1.57(+1.93%)
Dec 22, 2014 81.71 82.39 81.26 81.38 261,741 -0.85(-1.03%)
Dec 19, 2014 80.31 82.54 79.87 82.23 403,697 +1.80(+2.24%)
Dec 18, 2014 81.29 81.29 79.28 80.43 378,869 -0.10(-0.13%)
Dec 17, 2014 78.04 81.69 77.98 80.53 584,300 +4.04(+5.28%)
Dec 16, 2014 75.09 77.81 75.03 76.49 258,857 +0.36(+0.47%)
Dec 15, 2014 77.87 78.39 75.95 76.13 432,034 +1.09(+1.45%)
Dec 12, 2014 76.14 76.64 74.77 75.04 271,941 -1.13(-1.49%)
Dec 11, 2014 76.48 77.35 76.09 76.17 358,748 +0.42(+0.55%)
Dec 10, 2014 76.50 76.85 75.37 75.75 246,167 -2.02(-2.60%)
Dec 09, 2014 77.50 78.12 77.29 77.78 220,019 -0.79(-1.00%)
Dec 08, 2014 80.29 80.43 78.34 78.56 264,943 -3.33(-4.06%)
Dec 05, 2014 81.95 82.23 81.32 81.89 248,724 +1.29(+1.61%)
Dec 04, 2014 79.95 80.85 79.79 80.59 310,064 +4.69(+6.18%)
Dec 03, 2014 75.25 76.81 75.24 75.90 325,667 -2.10(-2.69%)
Dec 02, 2014 77.80 78.78 77.61 78.00 166,349 +0.48(+0.62%)
Dec 01, 2014 77.06 77.81 76.61 77.52 342,074 -1.21(-1.53%)
Nov 28, 2014 80.30 80.39 77.89 78.73 318,570 -4.49(-5.39%)
Nov 26, 2014 82.93 83.21 83.21 83.21 174,954 +1.34(+1.64%)
Nov 25, 2014 83.40 83.57 81.55 81.87 243,355 -2.72(-3.22%)
Nov 24, 2014 85.29 85.35 84.51 84.60 120,293 -0.78(-0.91%)
Nov 21, 2014 84.85 86.07 84.85 85.38 390,225 +3.97(+4.88%)
Nov 20, 2014 81.13 81.58 80.86 81.40 166,155 +0.35(+0.43%)
Nov 19, 2014 80.99 81.48 80.56 81.06 209,988 -0.26(-0.32%)
Nov 18, 2014 81.40 81.43 80.76 81.32 159,932 -1.09(-1.32%)
Nov 17, 2014 82.06 82.64 81.68 82.40 118,724 -1.62(-1.93%)
Nov 14, 2014 83.23 84.29 82.96 84.02 163,219 +1.18(+1.43%)
Nov 13, 2014 84.01 84.01 82.31 82.84 345,986 -2.39(-2.81%)
Nov 12, 2014 85.75 86.32 85.05 85.23 142,739 -0.24(-0.28%)
Nov 11, 2014 85.55 85.67 84.95 85.47 133,157 -1.29(-1.48%)
Nov 10, 2014 87.95 88.10 86.52 86.76 176,364 -1.15(-1.31%)
Nov 07, 2014 86.99 87.91 86.85 87.91 213,343 +0.08(+0.09%)
Nov 06, 2014 88.79 88.79 87.27 87.83 285,319 -1.66(-1.86%)
Nov 05, 2014 88.78 89.51 87.99 89.50 307,371 -1.07(-1.19%)
Nov 04, 2014 90.48 91.08 89.68 90.57 235,453 +1.42(+1.59%)
Nov 03, 2014 90.47 90.55 88.93 89.15 215,549 -3.17(-3.43%)
Oct 31, 2014 91.92 92.64 91.77 92.32 170,067 +1.31(+1.44%)
Oct 30, 2014 91.30 91.64 90.66 91.01 200,233 -1.06(-1.15%)
Oct 29, 2014 92.26 93.42 91.20 92.07 356,870 +0.29(+0.31%)
Oct 28, 2014 90.48 91.94 90.24 91.78 328,859 +2.68(+3.00%)
Oct 27, 2014 89.25 89.35 88.74 89.11 232,244 -1.79(-1.97%)
Oct 24, 2014 91.04 91.15 90.52 90.90 215,693 -0.34(-0.37%)
Oct 23, 2014 91.47 91.74 90.93 91.24 118,511 +1.07(+1.18%)
Oct 22, 2014 91.08 91.86 90.13 90.17 208,267 +0.15(+0.17%)
Oct 21, 2014 89.41 90.21 89.24 90.02 214,554 +0.56(+0.62%)
Oct 20, 2014 89.05 89.67 88.77 89.46 153,585 +0.32(+0.36%)
Oct 17, 2014 89.47 89.81 88.88 89.13 259,331 +0.65(+0.73%)
Oct 16, 2014 86.88 89.19 86.71 88.49 263,019 +0.85(+0.97%)
Oct 15, 2014 87.36 87.91 84.64 87.63 337,415 -1.93(-2.15%)
Oct 14, 2014 89.80 90.66 89.22 89.56 181,882 -0.46(-0.51%)
Oct 13, 2014 90.87 91.74 89.98 90.02 144,965 -0.24(-0.26%)
Oct 10, 2014 91.05 91.38 90.07 90.26 200,151 -2.08(-2.25%)
Oct 09, 2014 93.94 93.94 92.29 92.34 249,666 -2.74(-2.88%)
Oct 08, 2014 93.78 95.17 92.57 95.08 224,868 +0.88(+0.94%)
Oct 07, 2014 95.26 95.26 94.15 94.20 159,595 -0.79(-0.84%)
Oct 06, 2014 95.15 95.82 94.88 94.99 124,984 +1.17(+1.25%)
Oct 03, 2014 94.45 94.50 93.67 93.82 200,443 +1.38(+1.49%)
Oct 02, 2014 92.78 93.09 90.89 92.45 158,937 -0.40(-0.44%)
Oct 01, 2014 94.16 94.41 92.55 92.85 244,170 -1.68(-1.78%)
Sep 30, 2014 94.48 94.96 94.17 94.53 112,055 -0.49(-0.52%)
Sep 29, 2014 95.26 95.53 94.86 95.03 187,110 -3.19(-3.24%)
Sep 26, 2014 98.04 98.73 97.85 98.21 76,463 +0.35(+0.35%)
Sep 25, 2014 98.29 98.57 97.61 97.87 110,464 -1.30(-1.31%)
Sep 24, 2014 98.45 99.44 98.04 99.17 175,360 +3.16(+3.29%)
Sep 23, 2014 96.43 96.84 95.88 96.01 160,194 -0.14(-0.15%)
Sep 22, 2014 97.35 97.42 95.76 96.15 292,887 -2.80(-2.83%)
Sep 19, 2014 99.81 99.99 98.67 98.95 162,009 -1.24(-1.24%)
Sep 18, 2014 100.53 100.53 99.96 100.19 105,999 -0.95(-0.94%)
Sep 17, 2014 102.16 102.16 100.93 101.14 207,186 +1.41(+1.42%)
Sep 16, 2014 98.33 101.04 98.02 99.73 249,985 +0.78(+0.79%)
Sep 15, 2014 99.52 99.89 98.82 98.95 184,609 -1.02(-1.02%)
Sep 12, 2014 100.25 100.40 99.51 99.97 232,826 -1.77(-1.74%)
Sep 11, 2014 101.10 102.10 100.93 101.74 241,803 -1.94(-1.87%)
Sep 10, 2014 103.31 103.70 102.69 103.68 192,745 -2.30(-2.17%)
Sep 09, 2014 106.69 106.86 105.61 105.98 181,337 -0.72(-0.67%)
Sep 08, 2014 106.87 106.98 106.22 106.70 159,387 -1.19(-1.10%)
Sep 05, 2014 107.21 107.91 107.05 107.89 139,507 -0.06(-0.05%)
Sep 04, 2014 108.45 108.90 107.36 107.94 184,070 +0.95(+0.88%)
Sep 03, 2014 106.83 107.22 106.37 107.00 170,182 +2.74(+2.63%)
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.