PetroChina (NY: PTR )

45.99 USD +1.63 (+3.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 189.01 189.58 183.36 185.11 981,400 -0.47(-0.25%)
Sep 27, 2007 180.01 185.70 179.03 185.58 1,024,200 +7.25(+4.07%)
Sep 26, 2007 176.03 178.68 175.32 178.33 840,600 +2.51(+1.43%)
Sep 25, 2007 176.54 176.98 172.79 175.82 975,500 -5.30(-2.93%)
Sep 24, 2007 183.60 183.74 177.74 181.12 1,737,500 +13.90(+8.31%)
Sep 21, 2007 166.10 167.94 165.60 167.22 1,187,100 +8.87(+5.60%)
Sep 20, 2007 158.50 159.80 157.71 158.35 619,000 +2.68(+1.72%)
Sep 19, 2007 154.50 157.29 154.38 155.67 758,600 +1.55(+1.01%)
Sep 18, 2007 149.00 154.16 148.50 154.12 981,800 +6.81(+4.62%)
Sep 17, 2007 147.50 148.00 146.10 147.31 474,600 -0.98(-0.66%)
Sep 14, 2007 146.20 148.46 145.95 148.29 588,700 +2.12(+1.45%)
Sep 13, 2007 145.45 147.25 145.11 146.17 385,600 +1.17(+0.81%)
Sep 12, 2007 143.80 146.00 142.61 145.00 1,156,100 -0.05(-0.03%)
Sep 11, 2007 143.65 145.05 142.50 145.05 638,900 +2.04(+1.43%)
Sep 10, 2007 145.59 145.60 140.10 143.01 685,200 +1.70(+1.20%)
Sep 07, 2007 143.08 144.54 139.63 141.31 533,000 -1.60(-1.12%)
Sep 06, 2007 142.48 144.35 141.90 142.91 1,086,700 +0.42(+0.29%)
Sep 05, 2007 144.53 144.98 142.05 142.49 594,100 -4.02(-2.74%)
Sep 04, 2007 145.00 146.81 144.64 146.51 754,100 +2.18(+1.51%)
Aug 31, 2007 144.73 146.70 144.08 144.33 1,179,900 +1.23(+0.86%)
Aug 30, 2007 144.50 145.76 142.03 143.10 678,000 -3.10(-2.12%)
Aug 29, 2007 142.00 146.20 141.85 146.20 916,600 +6.81(+4.89%)
Aug 28, 2007 147.00 147.25 139.00 139.39 1,219,200 -10.34(-6.91%)
Aug 27, 2007 147.48 150.08 147.19 149.73 894,200 +5.13(+3.55%)
Aug 24, 2007 141.40 144.74 141.21 144.60 484,700 +3.96(+2.82%)
Aug 23, 2007 142.00 142.24 139.02 140.64 589,800 +1.35(+0.97%)
Aug 22, 2007 137.13 139.50 137.13 139.29 862,800 +4.49(+3.33%)
Aug 21, 2007 134.51 135.48 133.88 134.80 787,200 +0.42(+0.31%)
Aug 20, 2007 138.75 138.75 133.08 134.38 789,700 +2.10(+1.59%)
Aug 17, 2007 130.95 133.00 127.98 132.28 1,036,500 +6.36(+5.05%)
Aug 16, 2007 127.00 127.29 121.09 125.92 1,143,900 -4.13(-3.18%)
Aug 15, 2007 132.01 133.00 129.86 130.05 741,800 -3.77(-2.82%)
Aug 14, 2007 136.00 136.29 133.60 133.82 498,146 -1.52(-1.12%)
Aug 13, 2007 135.78 137.15 135.34 135.34 520,100 +1.05(+0.78%)
Aug 10, 2007 132.88 134.73 130.91 134.29 892,200 -0.31(-0.23%)
Aug 09, 2007 137.15 137.58 133.55 134.60 1,016,200 -5.04(-3.61%)
Aug 08, 2007 139.64 141.20 138.26 139.64 859,000 +2.92(+2.14%)
Aug 07, 2007 135.16 137.89 134.35 136.72 611,500 -0.19(-0.14%)
Aug 06, 2007 138.02 138.59 134.19 136.91 1,015,025 -1.32(-0.95%)
Aug 03, 2007 139.15 142.90 138.00 138.23 655,230 -4.67(-3.27%)
Aug 02, 2007 142.54 143.46 142.01 142.90 649,900 -1.04(-0.72%)
Aug 01, 2007 144.60 146.31 142.00 143.94 885,700 -3.32(-2.25%)
Jul 31, 2007 149.49 150.93 147.00 147.26 790,683 +0.76(+0.52%)
Jul 30, 2007 145.50 146.86 144.59 146.50 901,026 -0.84(-0.57%)
Jul 27, 2007 149.41 149.85 146.11 147.34 838,205 -1.64(-1.10%)
Jul 26, 2007 152.50 153.45 146.06 148.98 941,100 -5.83(-3.77%)
Jul 25, 2007 154.61 155.11 152.01 154.81 621,200 +2.22(+1.45%)
Jul 24, 2007 155.50 155.90 152.01 152.59 555,275 -4.59(-2.92%)
Jul 23, 2007 157.03 157.44 156.00 157.18 503,900 +2.90(+1.88%)
Jul 20, 2007 156.25 156.50 154.00 154.28 352,400 -0.57(-0.37%)
Jul 19, 2007 153.90 155.72 153.70 154.85 416,900 +2.46(+1.61%)
Jul 18, 2007 152.75 154.74 152.01 152.39 732,700 -4.10(-2.62%)
Jul 17, 2007 157.30 158.50 155.80 156.49 480,400 -0.02(-0.01%)
Jul 16, 2007 157.76 157.76 156.00 156.51 381,800 -2.27(-1.43%)
Jul 13, 2007 158.81 159.06 158.09 158.78 320,700 -0.22(-0.14%)
Jul 12, 2007 158.00 159.00 157.27 159.00 596,900 +1.67(+1.06%)
Jul 11, 2007 156.00 157.33 155.43 157.33 336,600 +0.75(+0.48%)
Jul 10, 2007 158.05 158.64 156.48 156.58 514,200 -3.36(-2.10%)
Jul 09, 2007 159.02 160.41 158.70 159.94 468,400 +2.44(+1.55%)
Jul 06, 2007 155.99 157.77 156.00 157.50 398,600 +2.40(+1.55%)
Jul 05, 2007 155.28 156.88 153.47 155.10 509,600 +0.60(+0.39%)
Jul 03, 2007 153.49 154.60 152.98 154.50 310,100 +3.60(+2.39%)
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.