PetroChina (NY: PTR )

49.64 USD -0.45 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 73.65 74.40 73.48 73.61 110,421 +0.28(+0.38%)
Apr 27, 2018 73.25 73.91 73.11 73.33 75,740 -0.49(-0.66%)
Apr 26, 2018 73.35 73.90 72.51 73.82 112,017 +0.30(+0.41%)
Apr 25, 2018 73.20 73.52 72.64 73.52 81,784 -0.85(-1.14%)
Apr 24, 2018 75.00 75.26 73.82 74.37 97,678 -0.58(-0.77%)
Apr 23, 2018 74.11 75.09 73.67 74.95 97,054 +0.29(+0.39%)
Apr 20, 2018 74.49 74.86 73.97 74.66 111,497 -0.51(-0.68%)
Apr 19, 2018 75.41 75.74 74.94 75.17 222,226 +2.13(+2.92%)
Apr 18, 2018 72.40 73.22 71.96 73.04 167,299 +1.85(+2.60%)
Apr 17, 2018 70.36 71.42 70.25 71.19 93,808 +0.14(+0.20%)
Apr 16, 2018 71.86 71.86 70.90 71.05 85,045 -1.47(-2.03%)
Apr 13, 2018 72.72 73.00 72.35 72.52 58,396 -0.38(-0.52%)
Apr 12, 2018 72.50 73.26 72.06 72.90 88,630 +1.06(+1.48%)
Apr 11, 2018 71.02 72.34 70.83 71.84 357,092 +2.00(+2.86%)
Apr 10, 2018 68.44 70.43 68.18 69.84 306,123 +0.88(+1.28%)
Apr 09, 2018 68.62 69.55 68.26 68.96 81,161 +1.11(+1.64%)
Apr 06, 2018 68.97 69.16 67.53 67.85 61,408 -1.65(-2.37%)
Apr 05, 2018 69.74 70.46 69.48 69.50 143,778 +0.06(+0.09%)
Apr 04, 2018 67.83 69.48 67.49 69.44 84,083 +0.61(+0.89%)
Apr 03, 2018 68.45 68.95 67.92 68.83 53,286 +1.55(+2.30%)
Apr 02, 2018 69.50 69.51 66.95 67.28 152,513 -2.46(-3.53%)
Mar 29, 2018 69.74 69.74 69.74 0 -0.10(-0.14%)
Mar 28, 2018 69.51 70.33 69.32 69.84 102,904 +0.89(+1.29%)
Mar 27, 2018 70.11 70.40 68.53 68.95 115,135 -1.35(-1.92%)
Mar 26, 2018 69.69 70.31 68.71 70.30 126,254 +1.91(+2.79%)
Mar 23, 2018 68.77 70.00 68.13 68.39 134,530 -0.63(-0.91%)
Mar 22, 2018 69.97 70.61 69.02 69.02 64,588 -2.23(-3.13%)
Mar 21, 2018 69.84 71.40 69.44 71.25 80,044 +2.12(+3.07%)
Mar 20, 2018 68.70 69.34 68.45 69.13 144,194 +1.50(+2.22%)
Mar 19, 2018 68.32 68.32 67.32 67.63 55,720 -0.82(-1.20%)
Mar 16, 2018 68.08 68.81 67.68 68.45 80,458 +0.20(+0.29%)
Mar 15, 2018 68.81 68.81 67.88 68.25 48,250 -0.17(-0.25%)
Mar 14, 2018 68.76 68.89 67.78 68.42 55,919 +0.37(+0.54%)
Mar 13, 2018 69.19 69.52 68.00 68.05 108,331 -0.73(-1.06%)
Mar 12, 2018 69.16 69.30 68.14 68.78 76,162 -0.67(-0.96%)
Mar 09, 2018 68.94 69.47 68.73 69.45 147,805 +1.32(+1.94%)
Mar 08, 2018 68.27 68.72 67.79 68.13 74,711 +1.03(+1.54%)
Mar 07, 2018 66.65 67.10 90,382 -1.66(-2.41%)
Mar 06, 2018 69.46 69.55 68.70 68.76 95,456 +0.08(+0.12%)
Mar 05, 2018 67.06 69.00 66.80 68.68 178,746 -0.32(-0.46%)
Mar 02, 2018 67.54 69.06 67.05 69.00 73,452 +0.07(+0.10%)
Mar 01, 2018 68.91 69.79 68.21 68.93 104,303 -0.27(-0.39%)
Feb 28, 2018 71.16 71.16 69.04 69.20 181,960 -1.01(-1.44%)
Feb 27, 2018 71.98 72.14 70.17 70.21 102,464 -2.29(-3.16%)
Feb 26, 2018 72.20 72.67 72.02 72.50 59,125 +0.39(+0.54%)
Feb 23, 2018 71.18 72.15 71.11 72.11 102,979 +1.56(+2.21%)
Feb 22, 2018 70.82 71.48 70.45 70.55 138,499 -0.11(-0.16%)
Feb 21, 2018 71.05 71.73 70.64 70.66 144,674 +1.55(+2.24%)
Feb 20, 2018 69.28 69.83 68.92 69.11 71,212 -1.01(-1.44%)
Feb 16, 2018 70.12 70.12 70.12 0 -0.20(-0.28%)
Feb 15, 2018 69.89 70.32 69.43 70.32 104,413 +0.46(+0.66%)
Feb 14, 2018 67.74 70.07 67.59 69.86 177,002 +1.92(+2.83%)
Feb 13, 2018 67.47 68.28 67.25 67.94 119,360 -0.53(-0.77%)
Feb 12, 2018 68.00 68.76 67.78 68.47 231,692 +0.29(+0.43%)
Feb 09, 2018 68.72 69.32 66.01 68.18 207,863 -0.56(-0.81%)
Feb 08, 2018 71.55 71.60 68.74 68.74 306,259 -2.54(-3.56%)
Feb 07, 2018 73.13 73.15 71.21 71.28 303,084 -5.29(-6.91%)
Feb 06, 2018 74.63 76.93 73.95 76.57 236,184 +0.11(+0.14%)
Feb 05, 2018 78.50 78.50 76.04 76.46 177,082 -2.12(-2.69%)
Feb 02, 2018 79.86 80.48 78.41 78.58 256,959 +0.25(+0.32%)
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.