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 (%)
May 31, 2002 20.77 20.99 20.75 20.98 90,400 +0.37(+1.80%)
May 28, 2002 20.55 20.62 20.48 20.61 20,000 +0.29(+1.43%)
May 27, 2002 20.47 20.47 20.19 20.32 9,300 +0.00(+0.00%)
May 24, 2002 20.47 20.47 20.19 20.32 9,300 -0.15(-0.73%)
May 23, 2002 20.50 20.54 20.35 20.47 21,000 -0.13(-0.63%)
May 22, 2002 20.40 20.60 20.33 20.60 39,600 +0.20(+0.98%)
May 21, 2002 20.50 20.58 20.40 20.40 24,800 +0.35(+1.75%)
May 20, 2002 20.19 20.20 20.02 20.05 19,200 -0.14(-0.69%)
May 17, 2002 20.15 20.20 20.06 20.19 36,900 -0.12(-0.59%)
May 16, 2002 20.30 20.43 20.20 20.31 30,700 +0.31(+1.55%)
May 15, 2002 20.00 20.12 19.95 20.00 32,500 +0.02(+0.10%)
May 14, 2002 19.80 19.99 19.78 19.98 17,400 +0.28(+1.42%)
May 13, 2002 19.68 19.78 19.32 19.70 52,400 -0.04(-0.20%)
May 10, 2002 19.35 19.88 19.35 19.74 68,500 +0.51(+2.65%)
May 09, 2002 19.43 19.45 19.23 19.23 50,800 -0.27(-1.38%)
May 08, 2002 19.40 19.50 19.25 19.50 139,200 +0.09(+0.46%)
May 07, 2002 19.65 19.65 19.40 19.41 40,900 -0.31(-1.57%)
May 06, 2002 19.83 19.88 19.70 19.72 41,900 -0.16(-0.80%)
May 03, 2002 19.95 19.96 19.80 19.88 14,600 -0.03(-0.15%)
May 02, 2002 20.00 20.06 19.87 19.91 82,700 +0.05(+0.25%)
May 01, 2002 19.78 19.91 19.73 19.86 138,400 -0.47(-2.31%)
Apr 30, 2002 20.35 20.43 20.32 20.33 25,100 +0.03(+0.15%)
Apr 29, 2002 20.48 20.48 20.29 20.30 80,800 -0.30(-1.46%)
Apr 26, 2002 20.62 20.66 20.60 20.60 23,500 -0.02(-0.10%)
Apr 25, 2002 20.70 20.72 20.61 20.62 26,300 -0.22(-1.06%)
Apr 24, 2002 20.81 20.91 20.80 20.84 17,300 +0.24(+1.17%)
Apr 23, 2002 20.55 20.60 20.50 20.60 28,500 -0.05(-0.24%)
Apr 22, 2002 20.60 20.70 20.55 20.65 21,600 -0.10(-0.48%)
Apr 19, 2002 20.75 20.80 20.68 20.75 28,500 +0.15(+0.73%)
Apr 18, 2002 20.68 20.70 20.60 20.60 91,500 -0.15(-0.72%)
Apr 17, 2002 20.51 20.75 20.51 20.75 45,400 +0.24(+1.17%)
Apr 16, 2002 20.40 20.61 20.40 20.51 31,600 +0.16(+0.79%)
Apr 15, 2002 20.25 20.35 20.22 20.35 31,400 +0.28(+1.40%)
Apr 12, 2002 20.33 20.38 20.02 20.07 28,700 -0.31(-1.52%)
Apr 11, 2002 20.50 20.56 20.34 20.38 23,500 -0.25(-1.21%)
Apr 10, 2002 20.50 20.63 20.43 20.63 46,100 +0.12(+0.59%)
Apr 09, 2002 20.80 20.80 20.50 20.51 38,700 -0.37(-1.77%)
Apr 08, 2002 20.75 20.98 20.70 20.88 82,300 -0.15(-0.71%)
Apr 05, 2002 20.83 21.03 20.83 21.03 39,700 +0.18(+0.86%)
Apr 04, 2002 20.85 20.88 20.55 20.85 54,100 +0.00(+0.00%)
Apr 03, 2002 20.95 21.08 20.78 20.85 35,200 -0.47(-2.20%)
Apr 02, 2002 21.15 21.38 20.99 21.32 120,500 +0.32(+1.52%)
Apr 01, 2002 21.00 21.09 20.92 21.00 93,600 +0.08(+0.38%)
Mar 29, 2002 20.72 20.92 20.71 20.92 78,000 +0.00(+0.00%)
Mar 28, 2002 20.72 20.92 20.71 20.92 78,000 -0.15(-0.71%)
Mar 27, 2002 20.51 21.08 20.51 21.07 103,800 +0.83(+4.10%)
Mar 26, 2002 20.00 20.24 19.91 20.24 72,600 +0.10(+0.50%)
Mar 25, 2002 20.25 20.30 20.01 20.14 124,800 -0.46(-2.23%)
Mar 22, 2002 20.68 20.69 20.55 20.60 12,500 -0.08(-0.39%)
Mar 21, 2002 20.70 20.70 20.65 20.68 26,300 +0.08(+0.39%)
Mar 20, 2002 20.55 20.70 20.45 20.60 57,700 -0.12(-0.58%)
Mar 19, 2002 20.65 20.82 20.65 20.72 29,100 +0.07(+0.34%)
Mar 18, 2002 20.55 20.65 20.54 20.65 44,200 -0.20(-0.96%)
Mar 15, 2002 20.80 20.85 20.69 20.85 71,000 -0.20(-0.95%)
Mar 14, 2002 20.90 21.05 20.85 21.05 50,400 +0.34(+1.64%)
Mar 13, 2002 20.65 20.75 20.61 20.71 42,400 -0.17(-0.81%)
Mar 12, 2002 20.77 21.05 20.75 20.88 109,000 +0.33(+1.61%)
Mar 11, 2002 20.13 20.70 20.11 20.55 84,800 +0.60(+3.01%)
Mar 08, 2002 20.00 20.10 19.90 19.95 63,500 +0.14(+0.71%)
Mar 07, 2002 19.70 19.88 19.70 19.81 136,200 +0.41(+2.11%)
Mar 06, 2002 19.28 19.44 19.26 19.40 97,400 +0.25(+1.31%)
Mar 05, 2002 19.10 19.24 19.01 19.15 45,100 +0.11(+0.58%)
Mar 04, 2002 18.95 19.09 18.88 19.04 53,700 +0.12(+0.63%)
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.