PetroChina (NY: PTR )

44.48 USD -0.30 (-0.67%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 122.89 124.28 120.86 123.33 1,036,400 -1.41(-1.13%)
Jan 30, 2007 123.00 125.07 122.60 124.74 646,600 +3.36(+2.77%)
Jan 29, 2007 122.60 123.34 121.18 121.38 636,600 -2.47(-1.99%)
Jan 26, 2007 123.50 124.65 122.55 123.85 500,900 -0.01(-0.01%)
Jan 25, 2007 127.00 127.28 123.51 123.86 586,500 -4.12(-3.22%)
Jan 24, 2007 126.55 128.00 125.21 127.98 645,800 +0.81(+0.64%)
Jan 23, 2007 124.00 127.83 124.00 127.17 761,300 +3.91(+3.17%)
Jan 22, 2007 124.90 124.90 122.90 123.26 868,900 -1.29(-1.04%)
Jan 19, 2007 122.00 124.72 121.61 124.55 603,700 +3.80(+3.15%)
Jan 18, 2007 123.25 123.39 120.22 120.75 945,700 -1.68(-1.37%)
Jan 17, 2007 120.82 122.75 120.57 122.43 1,127,700 -2.15(-1.73%)
Jan 16, 2007 126.40 126.80 123.80 124.58 990,700 -2.82(-2.21%)
Jan 12, 2007 125.00 127.82 125.00 127.40 612,700 +2.43(+1.94%)
Jan 11, 2007 124.80 128.25 124.15 124.97 1,028,600 +1.30(+1.05%)
Jan 10, 2007 126.85 126.86 122.40 123.67 1,614,500 -4.02(-3.15%)
Jan 09, 2007 129.78 129.78 127.27 127.69 1,043,300 -3.46(-2.64%)
Jan 08, 2007 130.75 131.78 129.25 131.15 633,400 +0.61(+0.47%)
Jan 05, 2007 131.01 132.20 129.65 130.54 938,200 -1.89(-1.43%)
Jan 04, 2007 135.50 135.60 131.78 132.43 925,000 -5.47(-3.97%)
Jan 03, 2007 141.00 141.40 137.18 137.90 889,400 -2.88(-2.05%)
Dec 29, 2006 142.12 142.40 140.24 140.78 509,400 -1.34(-0.94%)
Dec 28, 2006 142.00 142.60 140.88 142.12 447,000 +1.70(+1.21%)
Dec 27, 2006 139.05 140.49 137.59 140.42 446,300 +5.23(+3.87%)
Dec 26, 2006 133.01 136.60 133.01 135.19 274,100 +2.29(+1.72%)
Dec 22, 2006 133.44 133.48 132.51 132.90 179,700 +0.00(+0.00%)
Dec 21, 2006 133.70 133.70 132.00 132.90 177,000 -0.08(-0.06%)
Dec 20, 2006 132.75 133.98 132.50 132.98 405,100 +0.49(+0.37%)
Dec 19, 2006 131.19 132.49 130.50 132.49 405,000 -0.13(-0.10%)
Dec 18, 2006 134.08 134.38 132.33 132.62 423,500 -1.51(-1.13%)
Dec 15, 2006 134.10 134.50 133.50 134.13 384,200 +0.11(+0.08%)
Dec 14, 2006 131.65 134.09 131.65 134.02 492,900 +4.49(+3.47%)
Dec 13, 2006 129.10 130.22 128.59 129.53 488,200 -1.42(-1.08%)
Dec 12, 2006 132.60 132.63 129.85 130.95 392,400 -1.79(-1.35%)
Dec 11, 2006 131.10 133.14 131.09 132.74 438,300 +2.97(+2.29%)
Dec 08, 2006 130.50 130.98 129.53 129.77 321,700 +0.09(+0.07%)
Dec 07, 2006 129.70 129.79 128.20 129.68 343,700 +0.64(+0.50%)
Dec 06, 2006 129.90 130.80 129.04 129.04 376,900 -1.16(-0.89%)
Dec 05, 2006 129.95 130.63 129.40 130.20 357,500 +1.34(+1.04%)
Dec 04, 2006 128.25 128.86 127.25 128.86 373,400 +0.76(+0.59%)
Dec 01, 2006 126.99 128.49 126.50 128.10 481,100 +0.00(+0.00%)
Nov 30, 2006 127.10 128.10 126.29 128.10 498,300 +2.22(+1.76%)
Nov 29, 2006 123.01 125.88 122.75 125.88 687,900 +5.22(+4.33%)
Nov 28, 2006 119.25 120.93 119.19 120.66 603,200 -1.83(-1.49%)
Nov 27, 2006 124.00 124.64 122.35 122.49 887,800 -0.93(-0.75%)
Nov 24, 2006 123.75 124.28 123.40 123.42 462,000 +2.93(+2.43%)
Nov 22, 2006 120.30 121.17 119.00 120.49 902,100 +4.73(+4.09%)
Nov 21, 2006 115.40 116.10 115.02 115.76 294,300 +0.94(+0.82%)
Nov 20, 2006 114.15 115.32 114.15 114.82 268,900 +0.17(+0.15%)
Nov 17, 2006 114.39 114.92 113.46 114.65 734,300 +0.34(+0.30%)
Nov 16, 2006 116.78 117.24 114.17 114.31 531,700 -2.07(-1.78%)
Nov 15, 2006 116.50 116.99 115.97 116.38 362,900 -0.02(-0.02%)
Nov 14, 2006 117.00 117.06 116.04 116.40 439,100 +0.05(+0.04%)
Nov 13, 2006 115.44 116.74 115.41 116.35 397,500 +0.91(+0.79%)
Nov 10, 2006 116.00 116.04 115.13 115.44 305,200 -1.05(-0.90%)
Nov 09, 2006 115.65 116.96 115.12 116.49 810,900 +1.74(+1.52%)
Nov 08, 2006 113.73 115.25 113.26 114.75 472,000 +1.03(+0.91%)
Nov 07, 2006 113.50 114.38 113.27 113.72 464,000 +0.32(+0.28%)
Nov 06, 2006 112.40 113.74 112.10 113.40 371,400 +1.14(+1.02%)
Nov 03, 2006 112.00 113.15 112.00 112.26 403,800 +0.92(+0.83%)
Nov 02, 2006 111.00 112.09 110.31 111.34 300,200 +0.60(+0.54%)
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.