PetroChina (NY: PTR )

49.57 USD -0.94 (-1.86%)
Streaming Delayed Price Updated: 1:49 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 18.65 19.00 18.62 18.92 45,300 +0.03(+0.16%)
Feb 28, 2002 18.85 18.93 18.75 18.89 380,000 +0.09(+0.48%)
Feb 27, 2002 18.55 18.87 18.53 18.80 570,000 +0.43(+2.34%)
Feb 26, 2002 18.25 18.38 18.25 18.37 34,100 -0.03(-0.16%)
Feb 25, 2002 18.45 18.45 18.30 18.40 36,800 +0.00(+0.00%)
Feb 22, 2002 18.35 18.48 18.34 18.40 40,100 -0.15(-0.81%)
Feb 21, 2002 18.60 18.60 18.45 18.55 53,800 -0.20(-1.07%)
Feb 20, 2002 18.60 18.75 18.55 18.75 112,900 +0.12(+0.64%)
Feb 19, 2002 18.90 19.05 18.62 18.63 376,900 -0.17(-0.90%)
Feb 18, 2002 18.80 18.85 18.74 18.80 509,600 +0.00(+0.00%)
Feb 15, 2002 18.80 18.85 18.74 18.80 509,600 -0.30(-1.57%)
Feb 14, 2002 18.98 19.12 18.98 19.10 123,800 +0.15(+0.79%)
Feb 13, 2002 18.95 19.00 18.95 18.95 43,900 +0.10(+0.53%)
Feb 12, 2002 19.00 19.01 18.81 18.85 27,100 -0.20(-1.05%)
Feb 11, 2002 18.75 19.05 18.75 19.05 42,200 +0.45(+2.42%)
Feb 08, 2002 18.60 18.63 18.52 18.60 29,000 +0.13(+0.70%)
Feb 07, 2002 18.40 18.50 18.35 18.47 18,300 -0.23(-1.23%)
Feb 06, 2002 18.60 18.70 18.52 18.70 27,100 +0.30(+1.63%)
Feb 05, 2002 18.35 18.50 18.34 18.40 20,100 +0.02(+0.11%)
Feb 04, 2002 18.45 18.60 18.30 18.38 40,700 -0.22(-1.18%)
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.