PetroChina (NY: PTR )

51.68 USD +1.04 (+2.05%)
Streaming Delayed Price Updated: 2:19 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.81 36.81 35.85 36.03 204,400 -1.25(-3.35%)
Apr 29, 2021 36.41 37.87 36.35 37.28 415,146 +1.50(+4.19%)
Apr 28, 2021 35.25 35.93 35.25 35.78 187,503 +0.69(+1.97%)
Apr 27, 2021 35.30 35.33 34.85 35.09 128,049 -0.04(-0.11%)
Apr 26, 2021 35.15 35.27 35.04 35.13 149,687 +0.03(+0.09%)
Apr 23, 2021 35.00 35.18 34.79 35.10 103,300 +0.37(+1.07%)
Apr 22, 2021 35.00 35.13 34.53 34.73 244,901 -0.36(-1.03%)
Apr 21, 2021 35.29 35.30 34.88 35.09 336,142 -0.35(-0.99%)
Apr 20, 2021 36.47 36.47 35.44 35.44 445,124 -1.26(-3.43%)
Apr 19, 2021 36.80 36.80 36.51 36.70 108,416 +0.17(+0.47%)
Apr 16, 2021 36.67 36.67 36.41 36.53 114,200 +0.12(+0.33%)
Apr 15, 2021 36.44 36.73 36.15 36.41 228,352 +0.25(+0.69%)
Apr 14, 2021 36.00 36.35 35.84 36.16 210,936 +0.55(+1.54%)
Apr 13, 2021 35.58 35.86 35.48 35.61 145,430 +0.25(+0.71%)
Apr 12, 2021 35.30 35.62 35.25 35.36 173,208 +0.12(+0.34%)
Apr 09, 2021 35.53 35.53 35.05 35.24 91,300 -0.12(-0.34%)
Apr 08, 2021 35.31 35.58 35.29 35.36 127,318 -0.48(-1.34%)
Apr 07, 2021 35.72 35.95 35.40 35.84 194,273 +0.00(+0.00%)
Apr 06, 2021 36.03 36.52 35.72 35.84 218,066 -0.16(-0.44%)
Apr 05, 2021 36.02 36.21 35.75 36.00 152,165 -0.52(-1.42%)
Apr 01, 2021 36.29 36.71 35.70 36.52 192,400 +0.37(+1.02%)
Mar 31, 2021 36.50 36.50 36.05 36.15 176,172 -0.67(-1.82%)
Mar 30, 2021 36.88 37.03 36.73 36.82 125,192 -0.07(-0.19%)
Mar 29, 2021 36.33 37.00 36.33 36.89 128,353 +0.51(+1.40%)
Mar 26, 2021 36.36 36.38 35.80 36.38 202,100 +0.98(+2.77%)
Mar 25, 2021 35.49 35.81 35.11 35.40 360,811 -1.12(-3.07%)
Mar 24, 2021 36.24 36.94 36.16 36.52 163,921 +0.69(+1.93%)
Mar 23, 2021 36.48 36.48 35.68 35.83 291,941 -1.24(-3.35%)
Mar 22, 2021 37.50 37.50 37.07 37.07 106,713 -0.34(-0.91%)
Mar 19, 2021 37.31 37.90 36.72 37.41 426,400 -0.66(-1.73%)
Mar 18, 2021 39.12 39.20 37.88 38.07 222,261 -1.15(-2.93%)
Mar 17, 2021 39.00 39.33 38.90 39.22 201,524 -0.02(-0.05%)
Mar 16, 2021 39.26 39.40 39.06 39.24 143,740 -0.38(-0.96%)
Mar 15, 2021 39.02 39.68 38.68 39.62 186,486 +0.93(+2.40%)
Mar 12, 2021 39.00 39.00 38.64 38.69 142,500 -0.56(-1.43%)
Mar 11, 2021 39.23 39.38 39.01 39.25 197,903 +0.74(+1.92%)
Mar 10, 2021 38.54 38.67 38.01 38.51 151,602 +0.29(+0.76%)
Mar 09, 2021 38.69 38.89 38.16 38.22 299,643 -1.14(-2.90%)
Mar 08, 2021 39.98 40.49 39.17 39.36 283,784 +0.24(+0.61%)
Mar 05, 2021 38.00 39.35 37.94 39.12 480,600 +2.08(+5.62%)
Mar 04, 2021 36.56 37.84 36.56 37.04 226,299 +0.73(+2.01%)
Mar 03, 2021 35.82 36.56 35.59 36.31 185,504 +1.03(+2.92%)
Mar 02, 2021 35.75 35.75 35.26 35.28 183,827 -1.01(-2.78%)
Mar 01, 2021 36.39 36.61 36.02 36.29 191,026 +0.53(+1.48%)
Feb 26, 2021 36.36 36.36 35.42 35.76 414,900 -0.60(-1.65%)
Feb 25, 2021 36.98 37.29 36.21 36.36 182,998 -0.55(-1.49%)
Feb 24, 2021 37.00 37.15 36.41 36.91 283,118 -0.56(-1.49%)
Feb 23, 2021 37.13 37.81 36.52 37.47 262,092 +0.81(+2.21%)
Feb 22, 2021 35.80 36.90 35.75 36.66 386,798 +2.46(+7.19%)
Feb 19, 2021 34.81 35.08 34.15 34.20 168,600 -0.78(-2.23%)
Feb 18, 2021 35.18 35.23 34.62 34.98 171,299 -0.59(-1.66%)
Feb 17, 2021 35.61 35.68 35.16 35.57 162,003 +0.47(+1.34%)
Feb 16, 2021 34.99 35.67 34.82 35.10 369,372 +3.03(+9.45%)
Feb 12, 2021 31.52 32.22 31.51 32.07 108,700 +0.60(+1.91%)
Feb 11, 2021 31.60 31.69 31.30 31.47 76,705 -0.14(-0.44%)
Feb 10, 2021 31.88 31.88 31.45 31.61 119,422 -0.27(-0.85%)
Feb 09, 2021 31.61 31.94 31.58 31.88 90,869 +0.47(+1.50%)
Feb 08, 2021 31.41 31.44 31.22 31.41 138,515 +0.30(+0.96%)
Feb 05, 2021 30.98 31.38 30.89 31.11 94,100 +0.00(+0.00%)
Feb 04, 2021 31.04 31.11 30.63 31.11 86,111 +0.03(+0.10%)
Feb 03, 2021 30.68 31.10 30.61 31.08 90,582 +0.47(+1.54%)
Feb 02, 2021 30.62 30.86 30.57 30.61 83,367 +0.12(+0.39%)
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.