PetroChina (NY: PTR )

52.13 USD -0.56 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 101.09 103.54 99.65 102.73 772,305 +6.04(+6.25%)
Sep 29, 2008 105.46 105.46 93.91 96.69 1,180,746 -14.80(-13.27%)
Sep 26, 2008 109.68 112.00 109.47 111.49 0 -2.03(-1.79%)
Sep 25, 2008 111.40 115.36 110.94 113.52 698,452 +3.79(+3.45%)
Sep 24, 2008 109.90 110.88 108.26 109.73 600,192 +3.38(+3.18%)
Sep 23, 2008 108.67 111.08 106.00 106.35 594,327 -3.40(-3.10%)
Sep 22, 2008 110.51 114.49 108.51 109.75 1,194,197 -0.67(-0.61%)
Sep 19, 2008 110.87 111.99 103.80 110.42 0 +8.42(+8.25%)
Sep 18, 2008 96.05 102.00 93.03 102.00 1,974,407 +9.21(+9.93%)
Sep 17, 2008 96.76 98.81 92.78 92.79 2,150,214 -14.31(-13.36%)
Sep 16, 2008 101.48 107.84 99.88 107.10 1,422,035 +1.33(+1.26%)
Sep 15, 2008 108.01 109.19 105.59 105.77 1,308,443 -6.79(-6.03%)
Sep 12, 2008 110.61 112.85 109.75 112.56 587,913 -0.16(-0.14%)
Sep 11, 2008 110.62 112.93 108.21 112.72 1,166,099 -2.30(-2.00%)
Sep 10, 2008 113.86 116.03 112.75 115.02 776,777 +1.51(+1.33%)
Sep 09, 2008 118.42 118.42 113.10 113.51 1,083,853 -6.17(-5.16%)
Sep 08, 2008 121.31 121.50 117.35 119.68 886,072 +0.36(+0.30%)
Sep 05, 2008 117.58 119.35 115.54 119.32 0 -0.23(-0.19%)
Sep 04, 2008 122.74 123.21 119.00 119.55 973,078 -4.16(-3.36%)
Sep 03, 2008 124.64 125.92 122.43 123.71 697,635 -3.84(-3.01%)
Sep 02, 2008 127.43 129.60 126.97 127.55 518,840 -1.65(-1.28%)
Aug 29, 2008 129.95 131.26 128.92 129.20 402,851 -1.46(-1.12%)
Aug 28, 2008 128.75 131.01 128.15 130.66 567,415 -0.33(-0.25%)
Aug 27, 2008 130.51 131.03 129.15 130.99 499,914 +2.60(+2.03%)
Aug 26, 2008 126.79 128.50 126.79 128.39 551,488 +2.75(+2.19%)
Aug 25, 2008 127.49 127.59 125.33 125.64 410,651 -2.86(-2.23%)
Aug 22, 2008 126.98 128.55 126.70 128.50 453,362 +1.30(+1.02%)
Aug 21, 2008 125.20 127.89 124.75 127.20 784,321 -0.37(-0.29%)
Aug 20, 2008 126.61 128.35 125.82 127.57 763,520 +3.79(+3.06%)
Aug 19, 2008 122.72 124.42 122.22 123.78 956,713 -0.70(-0.56%)
Aug 18, 2008 127.24 127.24 123.07 124.48 689,105 -1.81(-1.43%)
Aug 15, 2008 127.50 128.03 125.76 126.29 0 -3.46(-2.67%)
Aug 14, 2008 129.26 130.24 127.23 129.75 867,411 +2.40(+1.88%)
Aug 13, 2008 126.24 128.14 124.75 127.35 1,012,323 -1.02(-0.79%)
Aug 12, 2008 128.15 128.60 127.49 128.37 867,546 -3.31(-2.51%)
Aug 11, 2008 130.69 131.90 129.75 131.68 621,397 -0.36(-0.27%)
Aug 08, 2008 128.09 132.69 127.50 132.04 623,560 +2.49(+1.92%)
Aug 07, 2008 131.99 131.99 129.52 129.55 721,834 -4.31(-3.22%)
Aug 06, 2008 132.04 134.18 131.31 133.86 541,554 +1.57(+1.19%)
Aug 05, 2008 131.47 132.31 130.36 132.29 468,788 +1.35(+1.03%)
Aug 04, 2008 133.62 133.62 129.56 130.94 590,224 -2.70(-2.02%)
Aug 01, 2008 133.50 135.40 132.20 133.64 453,688 +0.18(+0.13%)
Jul 31, 2008 132.50 135.35 132.00 133.46 587,268 -2.29(-1.69%)
Jul 30, 2008 132.46 135.93 132.46 135.75 788,226 +2.48(+1.86%)
Jul 29, 2008 133.27 133.57 129.00 133.27 578,199 +2.87(+2.20%)
Jul 28, 2008 131.16 133.00 130.33 130.40 517,720 -1.62(-1.23%)
Jul 25, 2008 130.61 133.03 130.51 132.02 469,199 +0.68(+0.52%)
Jul 24, 2008 135.44 135.44 131.05 131.34 813,733 -5.58(-4.08%)
Jul 23, 2008 135.65 138.64 135.05 136.92 1,257,681 +1.88(+1.39%)
Jul 22, 2008 131.40 135.19 130.88 135.04 906,929 +2.18(+1.64%)
Jul 21, 2008 131.32 133.53 131.32 132.86 780,441 +2.39(+1.83%)
Jul 18, 2008 129.50 131.06 128.79 130.47 870,551 +1.18(+0.91%)
Jul 17, 2008 128.56 130.12 127.60 129.29 1,085,000 +0.78(+0.61%)
Jul 16, 2008 123.35 128.51 122.93 128.51 1,220,608 +6.08(+4.97%)
Jul 15, 2008 123.62 124.74 120.31 122.43 1,252,564 -4.50(-3.55%)
Jul 14, 2008 128.72 129.18 126.13 126.93 673,236 +0.07(+0.06%)
Jul 11, 2008 126.64 128.50 124.34 126.86 846,197 +0.18(+0.14%)
Jul 10, 2008 126.05 127.40 124.00 126.68 961,882 +1.67(+1.34%)
Jul 09, 2008 127.13 128.52 124.73 125.01 836,447 -3.10(-2.42%)
Jul 08, 2008 124.56 128.41 123.01 128.11 1,283,888 +0.94(+0.74%)
Jul 07, 2008 127.34 129.68 125.08 127.17 1,112,274 +3.28(+2.65%)
Jul 04, 2008 122.55 124.60 121.15 123.89 822,349 +0.00(+0.00%)
Jul 03, 2008 122.55 124.60 121.15 123.89 822,349 +1.40(+1.14%)
Jul 02, 2008 125.51 128.00 122.22 122.49 1,130,703 -5.59(-4.36%)
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.