PetroChina (NY: PTR )

51.06 USD +1.78 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 128.42 129.39 128.04 128.92 158,692 -1.12(-0.86%)
Apr 29, 2015 128.93 130.19 128.30 130.04 187,383 -1.43(-1.09%)
Apr 28, 2015 131.47 131.95 130.24 131.47 165,291 -2.83(-2.11%)
Apr 27, 2015 133.88 136.23 133.61 134.30 353,693 +4.25(+3.27%)
Apr 24, 2015 129.63 130.17 128.95 130.05 190,500 -1.19(-0.91%)
Apr 23, 2015 130.48 131.51 129.98 131.24 196,263 -0.13(-0.10%)
Apr 22, 2015 131.75 131.86 130.82 131.37 129,103 +0.39(+0.30%)
Apr 21, 2015 131.85 132.24 130.83 130.98 188,416 +1.39(+1.07%)
Apr 20, 2015 129.30 130.90 128.77 129.59 327,791 -3.64(-2.73%)
Apr 17, 2015 132.19 133.38 131.16 133.23 348,844 -3.14(-2.30%)
Apr 16, 2015 134.96 136.98 134.46 136.37 417,800 +5.38(+4.11%)
Apr 15, 2015 130.01 131.32 129.35 130.99 406,305 +2.63(+2.05%)
Apr 14, 2015 127.80 129.64 127.19 128.36 587,418 +0.02(+0.02%)
Apr 13, 2015 129.98 130.79 128.07 128.34 241,867 -1.95(-1.50%)
Apr 10, 2015 129.50 130.47 128.51 130.29 365,769 -0.88(-0.67%)
Apr 09, 2015 128.18 131.35 126.19 131.17 820,734 +8.32(+6.77%)
Apr 08, 2015 122.61 124.53 121.23 122.85 411,892 +7.11(+6.14%)
Apr 07, 2015 115.07 116.18 114.85 115.74 130,028 +0.16(+0.14%)
Apr 06, 2015 113.73 116.09 113.73 115.58 138,156 +2.71(+2.40%)
Apr 02, 2015 112.66 112.87 112.87 112.87 106,700 +0.11(+0.10%)
Apr 01, 2015 111.35 113.19 111.35 112.76 115,215 +1.55(+1.39%)
Mar 31, 2015 110.17 111.55 110.15 111.21 139,383 +0.05(+0.04%)
Mar 30, 2015 109.83 111.43 109.81 111.16 202,235 +4.55(+4.27%)
Mar 27, 2015 107.76 107.87 106.14 106.61 277,236 +0.56(+0.53%)
Mar 26, 2015 106.74 107.49 105.15 106.05 138,548 +0.01(+0.01%)
Mar 25, 2015 107.11 107.43 105.70 106.04 177,401 +1.17(+1.12%)
Mar 24, 2015 105.82 105.91 104.46 104.87 157,795 -2.06(-1.93%)
Mar 23, 2015 107.44 108.00 106.83 106.93 100,675 -1.97(-1.81%)
Mar 20, 2015 108.03 109.20 108.03 108.90 92,023 +0.87(+0.81%)
Mar 19, 2015 108.20 108.79 107.65 108.03 117,114 -0.37(-0.34%)
Mar 18, 2015 106.01 108.99 105.65 108.40 202,311 +3.28(+3.12%)
Mar 17, 2015 104.11 105.40 104.11 105.12 96,892 +1.38(+1.33%)
Mar 16, 2015 105.96 105.96 103.34 103.74 214,269 -1.83(-1.73%)
Mar 13, 2015 105.72 105.72 104.66 105.57 110,380 +0.35(+0.33%)
Mar 12, 2015 106.23 106.35 105.02 105.22 75,342 -0.18(-0.17%)
Mar 11, 2015 105.91 105.94 105.06 105.40 70,355 -0.30(-0.28%)
Mar 10, 2015 106.54 106.56 105.32 105.70 115,861 -1.80(-1.67%)
Mar 09, 2015 108.01 108.20 107.34 107.50 92,609 +0.80(+0.75%)
Mar 06, 2015 108.34 108.34 106.25 106.70 190,433 -2.52(-2.31%)
Mar 05, 2015 109.33 109.80 109.01 109.22 118,757 -1.60(-1.44%)
Mar 04, 2015 110.91 111.20 109.70 110.82 203,150 -2.56(-2.26%)
Mar 03, 2015 113.00 113.61 112.51 113.38 118,131 -1.59(-1.38%)
Mar 02, 2015 114.99 115.32 114.49 114.97 118,631 -1.40(-1.20%)
Feb 27, 2015 114.99 116.98 114.99 116.37 106,519 +1.08(+0.94%)
Feb 26, 2015 115.43 115.69 115.12 115.29 120,241 +1.22(+1.07%)
Feb 25, 2015 113.97 114.45 113.69 114.07 60,081 -0.26(-0.23%)
Feb 24, 2015 114.14 115.00 113.86 114.33 99,646 +0.83(+0.73%)
Feb 23, 2015 113.96 114.36 113.18 113.50 77,005 -1.31(-1.14%)
Feb 20, 2015 114.22 114.87 113.90 114.81 98,866 +0.71(+0.62%)
Feb 19, 2015 114.48 115.24 113.99 114.10 115,516 -1.49(-1.29%)
Feb 18, 2015 115.41 115.77 114.80 115.59 142,140 +1.70(+1.49%)
Feb 17, 2015 112.77 114.11 112.58 113.89 174,154 +2.10(+1.88%)
Feb 13, 2015 111.40 111.79 111.79 111.79 80,800 +0.37(+0.33%)
Feb 12, 2015 110.76 112.08 110.60 111.42 104,767 +1.92(+1.75%)
Feb 11, 2015 109.76 109.77 108.72 109.50 108,179 -0.24(-0.22%)
Feb 10, 2015 111.30 111.30 109.31 109.74 199,197 -1.34(-1.21%)
Feb 09, 2015 111.13 111.82 110.65 111.08 118,481 +1.10(+1.00%)
Feb 06, 2015 110.44 111.00 109.93 109.98 121,859 -2.35(-2.09%)
Feb 05, 2015 111.58 112.49 111.17 112.33 111,503 -1.79(-1.57%)
Feb 04, 2015 114.55 115.70 113.81 114.12 158,349 -0.15(-0.13%)
Feb 03, 2015 112.09 114.91 111.63 114.27 242,311 +3.37(+3.04%)
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.