PetroChina (NY: PTR )

44.49 USD -0.29 (-0.65%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 20.20 20.40 20.10 20.10 99,800 +0.50(+2.55%)
Sep 27, 2002 20.80 20.80 19.60 19.60 300,000 -1.35(-6.44%)
Sep 26, 2002 20.82 20.99 20.70 20.95 140,000 -0.05(-0.24%)
Sep 25, 2002 20.89 21.00 20.65 21.00 66,000 +0.10(+0.48%)
Sep 24, 2002 20.95 21.00 20.75 20.90 53,300 +0.15(+0.72%)
Sep 23, 2002 20.70 20.75 20.52 20.75 61,000 +0.05(+0.24%)
Sep 20, 2002 20.65 20.80 20.45 20.70 50,900 +0.47(+2.32%)
Sep 19, 2002 20.50 20.52 20.20 20.23 44,300 +0.03(+0.15%)
Sep 18, 2002 19.92 20.27 19.86 20.20 49,900 +0.20(+1.00%)
Sep 17, 2002 20.44 20.44 20.00 20.00 31,800 -0.40(-1.96%)
Sep 16, 2002 20.70 20.72 20.40 20.40 25,200 -0.45(-2.16%)
Sep 13, 2002 20.40 20.85 20.38 20.85 15,000 +0.55(+2.71%)
Sep 12, 2002 20.50 20.50 20.30 20.30 22,200 -0.48(-2.31%)
Sep 11, 2002 20.65 21.19 20.65 20.78 28,000 -0.37(-1.75%)
Sep 10, 2002 20.80 21.38 20.77 21.15 44,600 +0.41(+1.98%)
Sep 09, 2002 20.50 20.75 20.48 20.74 53,400 -0.14(-0.67%)
Sep 06, 2002 20.60 20.88 20.60 20.88 39,200 +0.48(+2.35%)
Sep 05, 2002 20.41 20.45 20.27 20.40 70,100 -0.01(-0.05%)
Sep 04, 2002 20.45 20.48 20.10 20.41 49,900 +0.11(+0.54%)
Sep 03, 2002 20.60 20.60 20.30 20.30 25,500 -0.29(-1.41%)
Aug 30, 2002 20.48 20.65 20.48 20.59 9,500 +0.16(+0.78%)
Aug 29, 2002 20.15 20.50 20.15 20.43 45,900 +0.41(+2.05%)
Aug 28, 2002 20.13 20.17 19.93 20.02 45,700 -0.48(-2.34%)
Aug 27, 2002 20.55 20.63 20.50 20.50 50,500 -0.08(-0.39%)
Aug 26, 2002 20.50 20.75 20.50 20.58 58,100 -0.22(-1.06%)
Aug 23, 2002 20.55 20.84 20.55 20.80 104,400 -0.06(-0.29%)
Aug 22, 2002 20.90 21.04 20.77 20.86 16,800 -0.20(-0.95%)
Aug 21, 2002 21.10 21.15 20.95 21.06 280,000 +0.06(+0.29%)
Aug 20, 2002 21.05 21.10 21.00 21.00 25,600 +0.13(+0.62%)
Aug 16, 2002 20.60 21.10 20.60 20.87 24,000 +0.07(+0.34%)
Aug 15, 2002 20.75 20.89 20.71 20.80 33,800 +0.05(+0.24%)
Aug 14, 2002 20.30 20.76 20.30 20.75 49,700 +0.27(+1.32%)
Aug 13, 2002 20.34 20.49 20.31 20.48 8,400 +0.16(+0.79%)
Aug 12, 2002 20.20 20.37 20.00 20.32 33,100 +0.02(+0.10%)
Aug 07, 2002 20.10 20.31 20.08 20.30 120,000 +0.13(+0.64%)
Aug 06, 2002 19.90 20.18 19.90 20.17 33,500 +0.47(+2.39%)
Aug 05, 2002 19.85 19.95 19.67 19.70 29,200 -0.48(-2.38%)
Aug 02, 2002 20.45 20.45 20.10 20.18 29,200 -0.32(-1.56%)
Aug 01, 2002 21.00 21.09 20.50 20.50 27,500 -1.07(-4.96%)
Jul 31, 2002 21.07 21.57 21.07 21.57 15,900 +0.50(+2.37%)
Jul 30, 2002 21.05 21.07 20.81 21.07 27,400 -0.23(-1.08%)
Jul 29, 2002 20.50 21.30 20.50 21.30 62,300 +1.07(+5.29%)
Jul 26, 2002 20.10 20.28 20.05 20.23 13,800 +0.23(+1.15%)
Jul 25, 2002 20.30 20.72 19.99 20.00 81,800 +0.10(+0.50%)
Jul 24, 2002 19.60 19.90 19.14 19.90 55,400 +0.20(+1.02%)
Jul 23, 2002 19.45 19.94 19.40 19.70 181,900 +0.45(+2.34%)
Jul 22, 2002 20.00 20.03 19.14 19.25 204,300 -1.38(-6.69%)
Jul 19, 2002 20.90 20.94 20.61 20.63 50,400 -0.62(-2.92%)
Jul 17, 2002 21.40 21.48 21.07 21.25 42,600 -0.23(-1.07%)
Jul 12, 2002 21.70 21.70 21.36 21.48 58,000 +0.25(+1.18%)
Jul 11, 2002 21.60 21.60 21.18 21.23 43,800 -0.22(-1.03%)
Jul 10, 2002 21.80 21.80 21.30 21.45 37,400 -0.17(-0.79%)
Jul 09, 2002 21.40 21.62 21.40 21.62 35,300 +0.22(+1.03%)
Jul 08, 2002 21.63 21.63 21.40 21.40 24,700 -0.23(-1.06%)
Jul 05, 2002 21.50 21.64 21.42 21.63 26,100 -0.09(-0.41%)
Jul 04, 2002 21.90 21.99 21.55 21.72 43,900 +0.00(+0.00%)
Jul 03, 2002 21.90 21.99 21.55 21.72 43,900 +0.48(+2.26%)
Jul 02, 2002 21.25 21.39 21.15 21.24 42,400 -0.46(-2.12%)
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.