PetroChina (NY: PTR )

50.14 USD -1.02 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.48 29.75 29.31 29.44 112,286 +0.09(+0.31%)
Sep 29, 2020 29.43 29.49 29.23 29.35 152,866 -0.41(-1.38%)
Sep 28, 2020 29.54 29.96 29.42 29.76 281,306 -0.58(-1.91%)
Sep 25, 2020 30.28 30.36 29.97 30.34 262,600 +0.03(+0.10%)
Sep 24, 2020 30.16 30.56 30.06 30.31 172,409 -0.35(-1.14%)
Sep 23, 2020 31.08 31.21 30.55 30.66 180,738 -0.56(-1.79%)
Sep 22, 2020 31.54 31.59 31.03 31.22 188,247 -0.54(-1.70%)
Sep 21, 2020 31.77 31.90 31.41 31.76 159,854 -0.54(-1.67%)
Sep 18, 2020 32.80 32.80 32.17 32.30 148,100 -0.40(-1.22%)
Sep 17, 2020 32.28 32.73 32.23 32.70 135,785 +0.39(+1.21%)
Sep 16, 2020 32.41 32.47 32.15 32.31 159,873 +0.07(+0.22%)
Sep 15, 2020 32.34 32.42 32.11 32.24 78,970 +0.22(+0.69%)
Sep 14, 2020 32.06 32.10 31.88 32.02 108,949 +0.14(+0.44%)
Sep 11, 2020 31.54 32.26 31.54 31.88 161,300 +0.01(+0.03%)
Sep 10, 2020 32.50 32.61 31.87 31.87 188,838 -1.03(-3.13%)
Sep 09, 2020 32.91 32.98 32.70 32.90 211,961 +0.37(+1.14%)
Sep 08, 2020 32.88 32.94 32.40 32.53 128,233 -0.71(-2.14%)
Sep 04, 2020 33.54 33.54 32.67 33.24 85,500 -0.11(-0.33%)
Sep 03, 2020 33.36 33.47 32.93 33.35 175,991 -0.34(-1.01%)
Sep 02, 2020 34.20 34.22 33.57 33.69 137,377 -0.97(-2.80%)
Sep 01, 2020 34.66 34.90 34.47 34.66 121,419 +0.15(+0.43%)
Aug 31, 2020 34.64 34.65 34.33 34.51 92,365 -0.31(-0.89%)
Aug 28, 2020 34.68 35.21 34.47 34.82 103,300 +0.40(+1.16%)
Aug 27, 2020 34.50 34.50 33.93 34.42 201,888 -0.75(-2.13%)
Aug 26, 2020 35.12 35.23 35.00 35.17 47,918 -0.17(-0.48%)
Aug 25, 2020 35.13 35.37 35.10 35.34 60,277 +0.39(+1.12%)
Aug 24, 2020 34.99 35.17 34.86 34.95 64,677 +0.23(+0.66%)
Aug 21, 2020 34.67 34.74 34.54 34.72 57,000 +0.02(+0.06%)
Aug 20, 2020 34.62 34.78 34.43 34.70 51,468 -0.42(-1.20%)
Aug 19, 2020 35.18 35.35 35.06 35.12 123,373 -0.18(-0.51%)
Aug 18, 2020 35.78 35.78 35.18 35.30 83,672 -0.76(-2.11%)
Aug 17, 2020 35.58 36.17 35.58 36.06 98,821 +1.04(+2.97%)
Aug 14, 2020 35.01 35.22 34.87 35.02 63,100 -0.14(-0.40%)
Aug 13, 2020 35.39 35.43 35.12 35.16 69,326 -0.46(-1.29%)
Aug 12, 2020 35.39 35.65 35.20 35.62 63,065 +0.76(+2.18%)
Aug 11, 2020 35.13 35.39 34.86 34.86 105,767 -0.24(-0.68%)
Aug 10, 2020 34.77 35.10 34.74 35.10 89,500 +0.38(+1.09%)
Aug 07, 2020 35.03 35.03 34.51 34.72 133,900 -1.14(-3.18%)
Aug 06, 2020 35.99 36.00 35.69 35.86 104,126 -0.50(-1.38%)
Aug 05, 2020 35.79 36.56 35.79 36.36 193,329 +1.39(+3.97%)
Aug 04, 2020 34.47 35.09 34.47 34.97 129,731 +0.65(+1.89%)
Aug 03, 2020 34.07 34.45 34.06 34.32 151,247 -0.13(-0.38%)
Jul 31, 2020 34.54 34.72 34.18 34.45 197,800 -0.21(-0.61%)
Jul 30, 2020 34.72 34.72 34.16 34.66 183,827 -0.56(-1.59%)
Jul 29, 2020 35.27 35.36 35.13 35.22 130,445 +0.09(+0.26%)
Jul 28, 2020 35.40 35.40 35.12 35.13 196,468 -0.86(-2.39%)
Jul 27, 2020 36.09 36.09 35.76 35.99 214,847 -0.42(-1.15%)
Jul 24, 2020 37.04 37.05 36.18 36.41 258,700 -1.21(-3.22%)
Jul 23, 2020 36.29 38.13 36.20 37.62 675,661 +1.22(+3.35%)
Jul 22, 2020 35.88 36.48 35.67 36.40 297,807 +1.32(+3.76%)
Jul 21, 2020 34.81 35.68 34.56 35.08 341,937 +0.58(+1.68%)
Jul 20, 2020 34.40 34.67 34.40 34.50 99,531 +0.36(+1.05%)
Jul 17, 2020 34.27 34.41 34.01 34.14 67,000 +0.05(+0.15%)
Jul 16, 2020 34.20 34.32 34.00 34.09 99,968 -0.91(-2.60%)
Jul 15, 2020 35.00 35.10 34.81 35.00 91,137 -0.33(-0.93%)
Jul 14, 2020 34.99 35.39 34.82 35.33 84,729 -0.13(-0.37%)
Jul 13, 2020 35.97 36.23 35.46 35.46 106,657 -0.51(-1.42%)
Jul 10, 2020 35.93 36.10 35.71 35.97 113,300 -0.60(-1.64%)
Jul 09, 2020 37.38 37.38 36.36 36.57 154,696 -0.78(-2.09%)
Jul 08, 2020 36.35 37.41 36.25 37.35 619,830 +1.18(+3.26%)
Jul 07, 2020 36.37 36.61 36.14 36.17 100,921 -1.72(-4.54%)
Jul 06, 2020 36.94 37.90 36.94 37.89 265,349 +3.53(+10.27%)
Jul 02, 2020 34.11 34.41 33.97 34.36 130,500 +1.12(+3.37%)
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.