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

PetroChina (NY: PTR )

N/A 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 (%)
May 30, 2008 142.63 143.72 141.73 142.55 776,371 +3.40(+2.44%)
May 29, 2008 136.40 140.65 136.12 139.15 1,201,498 +3.55(+2.62%)
May 28, 2008 136.60 136.79 133.83 135.60 1,132,669 -1.22(-0.89%)
May 27, 2008 137.01 137.19 134.50 136.82 1,064,823 -1.56(-1.13%)
May 26, 2008 140.50 141.03 137.26 138.38 0 +0.00(+0.00%)
May 23, 2008 140.50 141.03 137.26 138.38 979,769 -4.28(-3.00%)
May 22, 2008 143.05 143.83 141.20 142.66 762,857 +0.65(+0.46%)
May 21, 2008 145.72 146.22 141.66 142.01 1,430,599 -0.79(-0.55%)
May 20, 2008 143.00 143.24 141.41 142.80 1,381,052 -5.12(-3.46%)
May 19, 2008 147.51 149.49 147.29 147.92 1,228,197 +0.98(+0.67%)
May 16, 2008 146.80 148.50 146.25 146.94 1,098,610 +1.57(+1.08%)
May 15, 2008 142.41 145.37 142.41 145.37 1,287,523 +5.07(+3.61%)
May 14, 2008 139.72 142.04 138.55 140.30 1,092,544 +0.09(+0.06%)
May 13, 2008 140.46 141.20 139.31 140.21 989,016 -0.24(-0.17%)
May 12, 2008 139.46 140.56 137.51 140.45 928,024 -0.06(-0.04%)
May 09, 2008 140.85 140.89 139.00 140.51 554,210 -4.49(-3.10%)
May 08, 2008 145.04 145.97 142.54 145.00 1,155,960 -0.03(-0.02%)
May 07, 2008 148.70 149.73 144.24 145.03 1,910,930 -11.70(-7.47%)
May 06, 2008 155.00 157.05 152.11 156.73 1,036,630 +0.46(+0.29%)
May 05, 2008 156.83 158.29 155.11 156.27 791,830 -0.70(-0.45%)
May 02, 2008 155.20 158.49 155.14 156.97 1,161,069 +4.12(+2.70%)
May 01, 2008 150.69 153.22 148.00 152.85 1,174,724 +1.71(+1.13%)
Apr 30, 2008 149.31 152.26 148.52 151.14 1,142,646 +3.17(+2.14%)
Apr 29, 2008 149.31 149.31 147.03 147.97 1,025,006 +1.39(+0.95%)
Apr 28, 2008 147.51 149.00 145.53 146.58 1,268,877 -2.92(-1.95%)
Apr 25, 2008 149.93 150.58 146.04 149.50 2,715,110 -0.23(-0.15%)
Apr 24, 2008 150.00 151.00 145.76 149.73 1,634,221 +1.95(+1.32%)
Apr 23, 2008 145.25 148.82 144.63 147.78 2,491,128 +10.39(+7.56%)
Apr 22, 2008 137.67 140.92 136.09 137.39 1,629,967 +2.36(+1.75%)
Apr 21, 2008 128.00 136.64 128.00 135.03 1,831,785 +8.88(+7.04%)
Apr 18, 2008 127.00 127.26 125.22 126.15 1,321,489 -2.29(-1.78%)
Apr 17, 2008 129.48 129.86 127.05 128.44 1,073,055 -1.04(-0.80%)
Apr 16, 2008 126.76 129.81 126.23 129.48 1,163,118 +2.02(+1.58%)
Apr 15, 2008 127.40 127.74 126.43 127.46 659,238 +1.54(+1.22%)
Apr 14, 2008 127.28 127.48 125.58 125.92 978,680 -3.45(-2.67%)
Apr 11, 2008 129.17 131.12 128.46 129.37 763,587 -1.73(-1.32%)
Apr 10, 2008 128.34 131.40 128.34 131.10 1,016,409 +0.20(+0.15%)
Apr 09, 2008 132.65 134.27 130.44 130.90 1,156,635 -6.07(-4.43%)
Apr 08, 2008 137.49 137.95 136.10 136.97 775,658 -2.66(-1.91%)
Apr 07, 2008 139.97 141.58 138.18 139.63 1,221,529 +4.05(+2.99%)
Apr 04, 2008 136.00 139.05 133.58 135.58 1,120,493 +0.12(+0.09%)
Apr 03, 2008 132.51 136.00 132.25 135.46 832,140 +4.46(+3.40%)
Apr 02, 2008 132.08 132.90 129.80 131.00 763,642 -0.88(-0.67%)
Apr 01, 2008 126.06 131.88 126.06 131.88 1,318,848 +6.57(+5.24%)
Mar 31, 2008 126.04 126.17 124.21 125.31 1,032,762 -2.72(-2.12%)
Mar 28, 2008 127.06 128.78 126.31 128.03 1,197,466 +6.30(+5.18%)
Mar 27, 2008 123.66 125.37 121.62 121.73 982,574 -2.36(-1.90%)
Mar 26, 2008 125.34 125.38 123.03 124.09 1,032,661 -3.08(-2.42%)
Mar 25, 2008 125.65 127.40 124.32 127.17 1,583,895 +3.97(+3.22%)
Mar 24, 2008 123.50 126.36 121.00 123.20 1,207,492 +0.65(+0.53%)
Mar 21, 2008 119.50 123.00 114.52 122.55 1,558,109 +0.00(+0.00%)
Mar 20, 2008 119.50 123.00 114.52 122.55 1,557,909 +1.92(+1.59%)
Mar 19, 2008 127.00 127.80 120.13 120.63 1,780,861 -9.85(-7.55%)
Mar 18, 2008 127.88 130.48 126.08 130.48 1,130,450 +6.44(+5.19%)
Mar 17, 2008 120.25 126.10 120.00 124.04 1,293,062 -3.32(-2.61%)
Mar 14, 2008 132.11 133.00 126.75 127.36 1,200,000 -5.78(-4.34%)
Mar 13, 2008 130.87 135.00 129.52 133.14 1,451,174 -4.88(-3.54%)
Mar 12, 2008 139.90 141.40 138.00 138.02 896,822 -4.51(-3.16%)
Mar 11, 2008 138.00 142.53 137.80 142.53 1,384,671 +10.59(+8.03%)
Mar 10, 2008 134.13 135.88 131.00 131.94 858,059 -2.05(-1.53%)
Mar 07, 2008 134.60 137.00 131.77 133.99 1,129,504 -2.61(-1.91%)
Mar 06, 2008 140.45 140.68 136.50 136.60 1,047,255 -4.71(-3.33%)
Mar 05, 2008 139.00 141.85 138.18 141.31 1,260,711 +2.56(+1.85%)
Mar 04, 2008 140.00 140.50 135.43 138.75 1,542,052 -5.69(-3.94%)
Mar 03, 2008 145.67 146.69 142.00 144.44 1,059,379 -2.38(-1.62%)
Feb 29, 2008 150.16 150.43 146.20 146.82 821,441 -6.46(-4.21%)
Feb 28, 2008 154.49 154.91 151.90 153.28 846,932 -1.04(-0.67%)
Feb 27, 2008 151.78 154.99 151.44 154.32 1,341,193 +4.36(+2.91%)
Feb 26, 2008 146.86 151.14 145.86 149.96 1,104,176 -0.69(-0.46%)
Feb 25, 2008 148.43 150.73 146.60 150.65 1,101,959 -0.42(-0.28%)
Feb 22, 2008 147.77 151.74 146.53 151.07 1,098,128 +3.06(+2.07%)
Feb 21, 2008 151.16 152.80 147.81 148.01 1,319,552 -6.40(-4.14%)
Feb 20, 2008 149.80 155.27 149.02 154.41 1,132,905 -0.66(-0.43%)
Feb 19, 2008 155.00 159.00 153.60 155.07 1,110,859 +3.66(+2.42%)
Feb 18, 2008 150.79 151.58 148.04 151.41 0 +0.00(+0.00%)
Feb 15, 2008 150.79 151.58 148.04 151.41 1,141,454 +4.16(+2.83%)
Feb 14, 2008 150.50 150.82 147.12 147.25 1,094,716 -1.73(-1.16%)
Feb 13, 2008 144.98 149.60 144.50 148.98 1,264,855 +4.92(+3.42%)
Feb 12, 2008 142.50 146.55 141.81 144.06 1,341,457 +3.32(+2.36%)
Feb 11, 2008 138.59 140.75 136.70 140.74 1,288,176 -1.73(-1.21%)
Feb 08, 2008 141.47 144.50 140.26 142.47 1,003,276 -0.59(-0.41%)
Feb 07, 2008 138.63 143.82 136.03 143.06 1,113,967 +2.49(+1.77%)
Feb 06, 2008 144.90 147.59 140.10 140.57 1,410,350 -7.78(-5.24%)
Feb 05, 2008 153.84 153.84 148.02 148.35 1,516,309 -7.15(-4.60%)
Feb 04, 2008 156.49 156.49 153.33 155.50 1,077,700 +5.75(+3.84%)
Feb 01, 2008 145.25 150.00 145.25 149.75 1,021,453 +7.47(+5.25%)
Jan 31, 2008 137.28 144.70 135.00 142.28 1,624,615 +0.96(+0.68%)
Jan 30, 2008 140.70 146.85 139.01 141.32 1,915,164 -5.95(-4.04%)
Jan 29, 2008 145.75 147.65 144.95 147.27 811,610 -0.13(-0.09%)
Jan 28, 2008 144.01 147.50 141.50 147.40 922,107 -0.43(-0.29%)
Jan 25, 2008 153.07 153.72 146.76 147.83 1,259,720 +1.52(+1.04%)
Jan 24, 2008 143.31 147.65 141.57 146.31 1,477,825 +0.56(+0.38%)
Jan 23, 2008 140.74 146.50 134.00 145.75 2,419,501 +5.05(+3.59%)
Jan 22, 2008 128.01 146.11 127.62 140.70 3,460,569 -14.46(-9.32%)
Jan 21, 2008 155.61 157.25 152.27 155.16 0 +0.00(+0.00%)
Jan 18, 2008 155.61 157.25 152.27 155.16 1,482,125 +3.10(+2.04%)
Jan 17, 2008 157.55 160.46 150.50 152.06 1,265,814 -1.19(-0.78%)
Jan 16, 2008 153.16 155.90 148.28 153.25 1,595,951 -5.06(-3.20%)
Jan 15, 2008 163.94 164.39 158.00 158.31 1,778,125 -14.69(-8.49%)
Jan 14, 2008 170.60 173.34 170.60 173.00 535,920 -1.04(-0.60%)
Jan 11, 2008 176.80 176.80 172.61 174.04 915,937 -7.61(-4.19%)
Jan 10, 2008 177.36 182.97 175.05 181.65 1,090,214 -0.47(-0.26%)
Jan 09, 2008 179.00 182.12 176.01 182.12 1,541,103 +6.82(+3.89%)
Jan 08, 2008 178.32 180.50 175.07 175.30 826,502 -1.85(-1.04%)
Jan 07, 2008 179.18 179.18 174.52 177.15 953,013 +1.15(+0.65%)
Jan 04, 2008 178.30 179.00 175.21 176.00 1,571,740 +5.36(+3.14%)
Jan 03, 2008 170.00 172.82 169.00 170.64 647,001 -3.01(-1.73%)
Jan 02, 2008 175.27 176.80 171.07 173.65 632,928 -1.82(-1.04%)
Jan 01, 2008 176.51 177.99 175.01 175.47 0 +0.00(+0.00%)
Dec 31, 2007 176.51 177.99 175.01 175.47 313,213 -0.43(-0.24%)
Dec 28, 2007 177.00 177.75 174.40 175.90 643,385 -3.00(-1.68%)
Dec 27, 2007 181.51 182.50 177.03 178.90 744,961 -5.13(-2.79%)
Dec 26, 2007 181.57 184.20 180.30 184.03 322,415 +2.31(+1.27%)
Dec 24, 2007 181.55 182.67 180.08 181.72 275,029 +2.32(+1.29%)
Dec 21, 2007 177.26 179.85 176.27 179.40 678,992 +5.40(+3.10%)
Dec 20, 2007 174.00 174.51 170.73 174.00 680,750 -0.07(-0.04%)
Dec 19, 2007 175.80 177.29 173.80 174.07 1,104,879 -1.32(-0.75%)
Dec 18, 2007 175.01 176.78 173.76 175.39 1,579,981 +2.96(+1.72%)
Dec 17, 2007 178.54 180.41 171.60 172.43 1,238,060 -9.38(-5.16%)
Dec 14, 2007 182.30 184.52 180.83 181.81 897,532 -5.73(-3.06%)
Dec 13, 2007 189.34 189.34 183.96 187.54 911,227 -8.26(-4.22%)
Dec 12, 2007 197.09 199.85 192.20 195.80 711,511 +1.57(+0.81%)
Dec 11, 2007 200.65 201.60 193.31 194.23 778,288 -5.77(-2.89%)
Dec 10, 2007 197.52 201.77 197.52 200.00 421,149 -2.93(-1.44%)
Dec 07, 2007 205.00 205.34 200.94 202.93 640,675 -2.67(-1.30%)
Dec 06, 2007 200.26 206.11 199.46 205.60 804,097 +3.58(+1.77%)
Dec 05, 2007 198.12 202.78 198.00 202.02 1,160,080 +12.27(+6.47%)
Dec 04, 2007 190.00 191.00 188.10 189.75 473,414 -0.85(-0.45%)
Dec 03, 2007 190.00 191.75 188.98 190.60 542,684 -1.14(-0.59%)
Nov 30, 2007 196.49 198.25 189.29 191.74 953,270 -1.90(-0.98%)
Nov 29, 2007 192.62 197.12 190.12 193.64 786,605 +0.62(+0.32%)
Nov 28, 2007 186.36 194.85 186.36 193.02 1,558,977 +7.67(+4.14%)
Nov 27, 2007 185.40 187.20 180.49 185.35 1,115,972 -0.72(-0.39%)
Nov 26, 2007 191.58 194.58 185.93 186.07 1,068,608 +1.27(+0.69%)
Nov 23, 2007 185.00 186.81 182.98 184.80 516,949 +3.80(+2.10%)
Nov 21, 2007 184.50 185.65 178.44 181.00 1,484,068 -9.60(-5.04%)
Nov 20, 2007 185.20 192.47 184.97 190.60 1,525,033 +10.08(+5.58%)
Nov 19, 2007 184.51 185.15 178.20 180.52 1,048,740 -9.38(-4.94%)
Nov 16, 2007 189.99 191.98 186.50 189.90 1,022,112 -2.82(-1.46%)
Nov 15, 2007 195.90 195.90 188.68 192.72 951,240 -6.36(-3.19%)
Nov 14, 2007 204.97 205.48 197.76 199.08 1,174,025 +3.57(+1.83%)
Nov 13, 2007 185.53 197.54 185.53 195.51 1,711,633 +10.97(+5.94%)
Nov 12, 2007 189.00 192.96 184.19 184.54 2,225,934 -17.35(-8.59%)
Nov 09, 2007 202.00 207.95 199.25 201.89 1,937,599 +1.64(+0.82%)
Nov 08, 2007 205.50 207.00 190.32 200.25 3,454,958 -12.55(-5.90%)
Nov 07, 2007 221.00 221.49 212.80 212.80 1,549,645 -16.62(-7.24%)
Nov 06, 2007 226.00 229.42 220.66 229.42 1,825,380 +7.32(+3.30%)
Nov 05, 2007 230.00 231.99 215.44 222.10 3,690,812 -32.96(-12.92%)
Nov 02, 2007 253.04 257.48 248.64 255.06 1,137,000 +6.06(+2.43%)
Nov 01, 2007 254.97 255.33 243.81 249.00 2,112,000 -13.60(-5.18%)
Oct 31, 2007 250.99 263.47 250.45 262.60 2,678,100 +16.90(+6.88%)
Oct 30, 2007 252.98 253.92 244.38 245.70 1,027,800 -8.60(-3.38%)
Oct 29, 2007 252.32 254.88 248.00 254.30 1,142,600 +7.83(+3.18%)
Oct 26, 2007 246.10 248.50 244.07 246.47 1,149,300 -2.23(-0.90%)
Oct 25, 2007 246.04 250.74 243.36 248.70 1,281,000 -2.70(-1.07%)
Oct 24, 2007 250.99 252.00 243.68 251.40 1,484,700 -5.61(-2.18%)
Oct 23, 2007 253.00 257.01 249.52 257.01 1,461,900 +7.72(+3.10%)
Oct 22, 2007 239.61 250.59 238.07 249.29 2,434,500 +16.31(+7.00%)
Oct 19, 2007 244.50 246.50 232.75 232.98 2,902,900 -17.74(-7.08%)
Oct 18, 2007 245.50 251.82 243.81 250.72 3,404,200 -12.98(-4.92%)
Oct 17, 2007 244.05 266.81 243.50 263.70 7,950,400 +33.50(+14.55%)
Oct 16, 2007 234.61 234.65 226.60 230.20 3,010,000 -6.24(-2.64%)
Oct 15, 2007 240.27 242.15 223.50 236.44 5,097,100 +20.31(+9.40%)
Oct 12, 2007 211.66 216.49 206.03 216.13 2,452,656 +22.85(+11.82%)
Oct 11, 2007 198.30 201.60 190.50 193.28 1,728,800 +5.69(+3.03%)
Oct 10, 2007 186.03 188.66 184.15 187.59 559,600 +1.51(+0.81%)
Oct 09, 2007 181.61 186.42 181.51 186.08 935,900 +4.46(+2.46%)
Oct 08, 2007 183.09 184.19 180.40 181.62 794,300 -9.21(-4.83%)
Oct 05, 2007 186.25 191.49 185.40 190.83 1,429,700 +14.40(+8.16%)
Oct 04, 2007 173.35 177.09 170.63 176.43 695,300 +1.65(+0.94%)
Oct 03, 2007 181.61 181.84 174.31 174.78 1,616,800 -15.92(-8.35%)
Oct 02, 2007 190.88 192.41 188.00 190.70 896,395 +0.87(+0.46%)
Oct 01, 2007 186.80 189.97 186.17 189.83 815,400 +4.72(+2.55%)
Sep 28, 2007 189.01 189.58 183.36 185.11 981,400 -0.47(-0.25%)
Sep 27, 2007 180.01 185.70 179.03 185.58 1,024,200 +7.25(+4.07%)
Sep 26, 2007 176.03 178.68 175.32 178.33 840,600 +2.51(+1.43%)
Sep 25, 2007 176.54 176.98 172.79 175.82 975,500 -5.30(-2.93%)
Sep 24, 2007 183.60 183.74 177.74 181.12 1,737,500 +13.90(+8.31%)
Sep 21, 2007 166.10 167.94 165.60 167.22 1,187,100 +8.87(+5.60%)
Sep 20, 2007 158.50 159.80 157.71 158.35 619,000 +2.68(+1.72%)
Sep 19, 2007 154.50 157.29 154.38 155.67 758,600 +1.55(+1.01%)
Sep 18, 2007 149.00 154.16 148.50 154.12 981,800 +6.81(+4.62%)
Sep 17, 2007 147.50 148.00 146.10 147.31 474,600 -0.98(-0.66%)
Sep 14, 2007 146.20 148.46 145.95 148.29 588,700 +2.12(+1.45%)
Sep 13, 2007 145.45 147.25 145.11 146.17 385,600 +1.17(+0.81%)
Sep 12, 2007 143.80 146.00 142.61 145.00 1,156,100 -0.05(-0.03%)
Sep 11, 2007 143.65 145.05 142.50 145.05 638,900 +2.04(+1.43%)
Sep 10, 2007 145.59 145.60 140.10 143.01 685,200 +1.70(+1.20%)
Sep 07, 2007 143.08 144.54 139.63 141.31 533,000 -1.60(-1.12%)
Sep 06, 2007 142.48 144.35 141.90 142.91 1,086,700 +0.42(+0.29%)
Sep 05, 2007 144.53 144.98 142.05 142.49 594,100 -4.02(-2.74%)
Sep 04, 2007 145.00 146.81 144.64 146.51 754,100 +2.18(+1.51%)
Aug 31, 2007 144.73 146.70 144.08 144.33 1,179,900 +1.23(+0.86%)
Aug 30, 2007 144.50 145.76 142.03 143.10 678,000 -3.10(-2.12%)
Aug 29, 2007 142.00 146.20 141.85 146.20 916,600 +6.81(+4.89%)
Aug 28, 2007 147.00 147.25 139.00 139.39 1,219,200 -10.34(-6.91%)
Aug 27, 2007 147.48 150.08 147.19 149.73 894,200 +5.13(+3.55%)
Aug 24, 2007 141.40 144.74 141.21 144.60 484,700 +3.96(+2.82%)
Aug 23, 2007 142.00 142.24 139.02 140.64 589,800 +1.35(+0.97%)
Aug 22, 2007 137.13 139.50 137.13 139.29 862,800 +4.49(+3.33%)
Aug 21, 2007 134.51 135.48 133.88 134.80 787,200 +0.42(+0.31%)
Aug 20, 2007 138.75 138.75 133.08 134.38 789,700 +2.10(+1.59%)
Aug 17, 2007 130.95 133.00 127.98 132.28 1,036,500 +6.36(+5.05%)
Aug 16, 2007 127.00 127.29 121.09 125.92 1,143,900 -4.13(-3.18%)
Aug 15, 2007 132.01 133.00 129.86 130.05 741,800 -3.77(-2.82%)
Aug 14, 2007 136.00 136.29 133.60 133.82 498,146 -1.52(-1.12%)
Aug 13, 2007 135.78 137.15 135.34 135.34 520,100 +1.05(+0.78%)
Aug 10, 2007 132.88 134.73 130.91 134.29 892,200 -0.31(-0.23%)
Aug 09, 2007 137.15 137.58 133.55 134.60 1,016,200 -5.04(-3.61%)
Aug 08, 2007 139.64 141.20 138.26 139.64 859,000 +2.92(+2.14%)
Aug 07, 2007 135.16 137.89 134.35 136.72 611,500 -0.19(-0.14%)
Aug 06, 2007 138.02 138.59 134.19 136.91 1,015,025 -1.32(-0.95%)
Aug 03, 2007 139.15 142.90 138.00 138.23 655,230 -4.67(-3.27%)
Aug 02, 2007 142.54 143.46 142.01 142.90 649,900 -1.04(-0.72%)
Aug 01, 2007 144.60 146.31 142.00 143.94 885,700 -3.32(-2.25%)
Jul 31, 2007 149.49 150.93 147.00 147.26 790,683 +0.76(+0.52%)
Jul 30, 2007 145.50 146.86 144.59 146.50 901,026 -0.84(-0.57%)
Jul 27, 2007 149.41 149.85 146.11 147.34 838,205 -1.64(-1.10%)
Jul 26, 2007 152.50 153.45 146.06 148.98 941,100 -5.83(-3.77%)
Jul 25, 2007 154.61 155.11 152.01 154.81 621,200 +2.22(+1.45%)
Jul 24, 2007 155.50 155.90 152.01 152.59 555,275 -4.59(-2.92%)
Jul 23, 2007 157.03 157.44 156.00 157.18 503,900 +2.90(+1.88%)
Jul 20, 2007 156.25 156.50 154.00 154.28 352,400 -0.57(-0.37%)
Jul 19, 2007 153.90 155.72 153.70 154.85 416,900 +2.46(+1.61%)
Jul 18, 2007 152.75 154.74 152.01 152.39 732,700 -4.10(-2.62%)
Jul 17, 2007 157.30 158.50 155.80 156.49 480,400 -0.02(-0.01%)
Jul 16, 2007 157.76 157.76 156.00 156.51 381,800 -2.27(-1.43%)
Jul 13, 2007 158.81 159.06 158.09 158.78 320,700 -0.22(-0.14%)
Jul 12, 2007 158.00 159.00 157.27 159.00 596,900 +1.67(+1.06%)
Jul 11, 2007 156.00 157.33 155.43 157.33 336,600 +0.75(+0.48%)
Jul 10, 2007 158.05 158.64 156.48 156.58 514,200 -3.36(-2.10%)
Jul 09, 2007 159.02 160.41 158.70 159.94 468,400 +2.44(+1.55%)
Jul 06, 2007 155.99 157.77 156.00 157.50 398,600 +2.40(+1.55%)
Jul 05, 2007 155.28 156.88 153.47 155.10 509,600 +0.60(+0.39%)
Jul 03, 2007 153.49 154.60 152.98 154.50 310,100 +3.60(+2.39%)
Jul 02, 2007 148.68 150.95 148.39 150.90 480,457 +2.22(+1.49%)
Jun 29, 2007 148.24 149.42 147.81 148.68 523,101 -0.21(-0.14%)
Jun 28, 2007 147.99 149.44 147.65 148.89 493,700 +2.59(+1.77%)
Jun 27, 2007 144.01 146.41 143.17 146.30 454,581 +1.22(+0.84%)
Jun 26, 2007 146.35 146.85 144.20 145.08 484,900 -0.77(-0.53%)
Jun 25, 2007 147.00 147.74 145.32 145.85 767,692 -3.41(-2.28%)
Jun 22, 2007 150.80 150.81 148.60 149.26 642,600 -2.79(-1.83%)
Jun 21, 2007 152.00 152.05 149.80 152.05 1,211,600 +4.95(+3.37%)
Jun 20, 2007 149.33 150.00 146.72 147.10 1,254,800 +4.45(+3.12%)
Jun 19, 2007 142.35 143.26 141.31 142.65 511,900 +0.45(+0.32%)
Jun 18, 2007 142.45 143.00 141.55 142.20 369,800 +2.55(+1.83%)
Jun 15, 2007 138.20 139.70 138.20 139.65 478,600 +2.45(+1.79%)
Jun 14, 2007 135.93 137.90 135.81 137.20 661,400 +1.45(+1.07%)
Jun 13, 2007 134.00 135.89 133.90 135.75 492,200 +2.35(+1.76%)
Jun 12, 2007 134.20 134.86 132.97 133.40 433,700 -1.50(-1.11%)
Jun 11, 2007 134.05 136.00 133.10 134.90 391,318 +0.24(+0.18%)
Jun 08, 2007 132.80 134.66 132.80 134.66 670,648 +2.77(+2.10%)
Jun 07, 2007 133.65 134.72 131.89 131.89 859,966 -1.38(-1.04%)
Jun 06, 2007 134.75 134.89 133.00 133.27 729,324 -2.63(-1.94%)
Jun 05, 2007 136.10 136.38 134.77 135.90 714,710 +4.80(+3.66%)
Jun 04, 2007 130.25 131.64 130.25 131.10 412,500 +0.40(+0.31%)
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.