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 29, 2016 73.56 73.94 72.17 73.06 113,528 -0.46(-0.63%)
Apr 28, 2016 74.77 75.27 72.89 73.52 202,796 -2.34(-3.08%)
Apr 27, 2016 73.97 76.06 73.94 75.86 223,099 +2.94(+4.03%)
Apr 26, 2016 72.61 72.97 72.02 72.92 123,655 +0.63(+0.87%)
Apr 25, 2016 72.37 72.68 71.75 72.29 165,945 +0.47(+0.65%)
Apr 22, 2016 71.62 72.80 71.39 71.82 160,195 +1.20(+1.70%)
Apr 21, 2016 71.19 71.19 70.34 70.62 139,656 -0.11(-0.16%)
Apr 20, 2016 69.39 71.50 69.11 70.73 177,494 -0.44(-0.62%)
Apr 19, 2016 69.97 71.33 69.60 71.17 177,111 +1.98(+2.86%)
Apr 18, 2016 67.55 69.39 67.25 69.19 255,260 +1.46(+2.16%)
Apr 15, 2016 68.30 68.30 67.46 67.73 135,175 -1.25(-1.81%)
Apr 14, 2016 69.02 69.35 68.60 68.98 112,756 +0.11(+0.16%)
Apr 13, 2016 69.01 69.39 68.40 68.87 289,163 +2.78(+4.21%)
Apr 12, 2016 64.10 66.64 64.01 66.09 254,025 +2.23(+3.49%)
Apr 11, 2016 64.27 64.72 63.80 63.86 95,777 +0.20(+0.31%)
Apr 08, 2016 63.47 63.85 63.08 63.66 221,598 +1.71(+2.76%)
Apr 07, 2016 62.77 63.03 61.81 61.95 266,943 -2.03(-3.17%)
Apr 06, 2016 62.48 64.12 61.94 63.98 167,181 +1.61(+2.58%)
Apr 05, 2016 62.62 62.88 62.12 62.37 161,935 -1.87(-2.91%)
Apr 04, 2016 65.54 65.94 64.04 64.24 112,781 -1.30(-1.98%)
Apr 01, 2016 64.56 65.79 64.14 65.54 111,436 -0.76(-1.15%)
Mar 31, 2016 66.61 67.25 66.21 66.30 96,200 -0.22(-0.33%)
Mar 30, 2016 66.74 67.65 66.40 66.52 108,638 +1.04(+1.59%)
Mar 29, 2016 64.28 65.75 63.85 65.48 156,383 -0.98(-1.47%)
Mar 28, 2016 66.20 66.63 65.59 66.46 64,034 +0.32(+0.48%)
Mar 24, 2016 65.42 66.14 66.14 66.14 142,400 -0.37(-0.56%)
Mar 23, 2016 69.47 69.47 66.32 66.51 168,184 -1.98(-2.89%)
Mar 22, 2016 68.19 69.14 68.00 68.49 77,285 -0.70(-1.01%)
Mar 21, 2016 69.23 69.86 68.69 69.19 164,718 -0.77(-1.10%)
Mar 18, 2016 70.59 70.85 69.73 69.96 205,532 -0.66(-0.93%)
Mar 17, 2016 69.65 70.91 69.52 70.62 160,147 +1.33(+1.92%)
Mar 16, 2016 67.24 69.47 66.98 69.29 207,219 +0.42(+0.61%)
Mar 15, 2016 68.17 68.97 67.85 68.87 87,333 -0.27(-0.39%)
Mar 14, 2016 69.45 69.67 68.77 69.14 111,382 -2.10(-2.95%)
Mar 11, 2016 70.00 71.34 69.85 71.24 204,371 +3.75(+5.56%)
Mar 10, 2016 68.51 68.51 66.16 67.49 173,530 -0.77(-1.13%)
Mar 09, 2016 68.39 69.00 67.68 68.26 165,635 +0.37(+0.55%)
Mar 08, 2016 69.62 69.63 67.84 67.89 219,537 -3.06(-4.31%)
Mar 07, 2016 69.72 71.30 69.40 70.95 194,391 -0.89(-1.24%)
Mar 04, 2016 70.04 72.37 70.02 71.84 381,597 +1.72(+2.45%)
Mar 03, 2016 68.85 70.28 68.58 70.12 224,691 -0.30(-0.43%)
Mar 02, 2016 68.58 70.57 68.18 70.42 175,902 +2.21(+3.24%)
Mar 01, 2016 66.86 68.61 66.34 68.21 103,083 +2.67(+4.07%)
Feb 29, 2016 65.49 66.02 65.00 65.54 100,720 -0.78(-1.18%)
Feb 26, 2016 67.03 67.82 66.23 66.32 91,909 +1.14(+1.75%)
Feb 25, 2016 64.24 65.30 63.63 65.18 82,432 -0.28(-0.43%)
Feb 24, 2016 63.66 66.16 63.36 65.46 142,355 +0.37(+0.57%)
Feb 23, 2016 66.68 66.94 65.00 65.09 122,587 -2.53(-3.74%)
Feb 22, 2016 66.13 67.88 66.13 67.62 166,431 +2.77(+4.27%)
Feb 19, 2016 64.82 65.00 64.10 64.85 138,207 +0.12(+0.19%)
Feb 18, 2016 65.93 66.25 64.53 64.73 170,030 -0.04(-0.06%)
Feb 17, 2016 63.27 64.93 63.08 64.77 199,524 +3.28(+5.33%)
Feb 16, 2016 62.45 62.68 61.02 61.49 267,673 +2.03(+3.41%)
Feb 12, 2016 58.16 59.46 59.46 59.46 131,100 +3.04(+5.39%)
Feb 11, 2016 55.65 56.75 55.10 56.42 156,483 -0.35(-0.62%)
Feb 10, 2016 56.91 58.61 56.65 56.77 73,205 +0.32(+0.57%)
Feb 09, 2016 55.70 57.10 55.70 56.45 206,940 -0.75(-1.31%)
Feb 08, 2016 58.11 58.11 56.29 57.20 133,900 -2.05(-3.46%)
Feb 05, 2016 59.87 60.40 58.94 59.25 104,410 +0.01(+0.02%)
Feb 04, 2016 59.28 60.36 58.51 59.24 269,194 +0.34(+0.58%)
Feb 03, 2016 56.90 59.17 55.25 58.90 158,884 +2.37(+4.19%)
Feb 02, 2016 57.72 57.92 56.37 56.53 198,123 -2.00(-3.42%)
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.