PetroChina (NY: PTR )

48.17 USD -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 48.73 48.73 47.74 48.25 283,650 -0.74(-1.51%)
Sep 15, 2021 47.91 49.24 47.91 48.99 362,748 +1.94(+4.12%)
Sep 14, 2021 47.80 47.88 46.62 47.05 356,245 +0.64(+1.38%)
Sep 13, 2021 45.87 46.55 45.79 46.41 273,880 +2.26(+5.12%)
Sep 10, 2021 43.98 44.44 43.97 44.15 227,161 +1.21(+2.82%)
Sep 09, 2021 43.10 43.32 42.73 42.94 182,404 -0.18(-0.42%)
Sep 08, 2021 43.77 43.98 42.88 43.12 260,687 -2.71(-5.91%)
Sep 07, 2021 45.67 46.36 45.60 45.83 218,508 +0.29(+0.64%)
Sep 03, 2021 45.31 45.55 45.00 45.54 184,292 +0.95(+2.13%)
Sep 02, 2021 44.43 45.09 44.34 44.59 256,794 +0.58(+1.32%)
Sep 01, 2021 44.07 44.24 43.63 44.01 221,362 +0.40(+0.92%)
Aug 31, 2021 43.50 43.75 43.26 43.61 258,286 +1.15(+2.71%)
Aug 30, 2021 42.38 42.76 42.11 42.46 259,722 +1.54(+3.76%)
Aug 27, 2021 40.28 40.96 40.28 40.92 179,268 +1.13(+2.84%)
Aug 26, 2021 40.70 40.89 39.75 39.79 267,994 -0.87(-2.14%)
Aug 25, 2021 40.70 40.97 40.43 40.66 178,879 +0.13(+0.32%)
Aug 24, 2021 40.50 41.06 40.43 40.53 231,849 -0.12(-0.30%)
Aug 23, 2021 39.87 40.84 39.85 40.65 255,455 +1.58(+4.04%)
Aug 20, 2021 38.65 39.48 38.63 39.07 286,655 -0.36(-0.91%)
Aug 19, 2021 39.68 39.68 38.80 39.43 372,607 -1.31(-3.22%)
Aug 18, 2021 41.58 41.58 40.71 40.74 285,078 -0.17(-0.42%)
Aug 17, 2021 41.73 41.95 40.87 40.91 267,258 -1.83(-4.28%)
Aug 16, 2021 42.83 42.83 42.21 42.74 155,299 -0.48(-1.11%)
Aug 13, 2021 43.82 43.82 43.15 43.22 151,725 -0.61(-1.39%)
Aug 12, 2021 43.40 43.86 43.30 43.83 216,970 +0.93(+2.17%)
Aug 11, 2021 42.76 43.02 42.52 42.90 198,060 +0.72(+1.71%)
Aug 10, 2021 41.93 42.32 41.59 42.18 238,998 +0.42(+1.01%)
Aug 09, 2021 41.42 41.99 41.25 41.76 164,321 +0.26(+0.63%)
Aug 06, 2021 41.58 41.70 41.34 41.50 170,189 -0.08(-0.19%)
Aug 05, 2021 41.74 42.04 41.46 41.58 181,358 +0.00(+0.00%)
Aug 04, 2021 42.20 42.20 41.43 41.58 243,285 -0.91(-2.14%)
Aug 03, 2021 42.28 42.78 41.64 42.49 233,688 +0.52(+1.24%)
Aug 02, 2021 42.50 42.85 41.97 41.97 162,021 +0.13(+0.31%)
Jul 30, 2021 42.00 42.04 41.50 41.84 160,143 -0.37(-0.88%)
Jul 29, 2021 42.66 42.66 41.79 42.21 280,984 -0.89(-2.06%)
Jul 28, 2021 42.40 43.24 42.35 43.10 236,218 +1.44(+3.46%)
Jul 27, 2021 41.88 41.88 40.99 41.66 233,054 -0.39(-0.93%)
Jul 26, 2021 41.47 42.29 41.07 42.05 302,490 -0.19(-0.45%)
Jul 23, 2021 42.72 42.74 41.90 42.24 179,634 -0.99(-2.29%)
Jul 22, 2021 43.14 43.31 42.66 43.23 123,869 +0.37(+0.86%)
Jul 21, 2021 42.21 43.15 42.00 42.86 366,586 +0.74(+1.76%)
Jul 20, 2021 41.81 42.19 41.51 42.12 200,571 +0.00(+0.00%)
Jul 19, 2021 41.87 42.31 41.36 42.12 338,005 -0.60(-1.40%)
Jul 16, 2021 43.52 43.81 42.63 42.72 216,265 -1.16(-2.64%)
Jul 15, 2021 43.62 44.29 43.62 43.88 225,160 +0.18(+0.41%)
Jul 14, 2021 44.85 44.90 43.54 43.70 376,593 -1.41(-3.13%)
Jul 13, 2021 44.97 45.40 44.83 45.11 246,284 +0.43(+0.96%)
Jul 12, 2021 45.23 45.33 44.67 44.68 279,027 -0.91(-2.00%)
Jul 09, 2021 45.54 45.62 45.00 45.59 270,043 +0.31(+0.68%)
Jul 08, 2021 45.09 45.46 44.64 45.28 437,883 -2.19(-4.61%)
Jul 07, 2021 48.40 48.40 47.19 47.47 263,994 -0.93(-1.92%)
Jul 06, 2021 49.33 49.51 48.20 48.40 258,349 -1.11(-2.24%)
Jul 02, 2021 49.33 49.81 48.53 49.51 262,301 -1.14(-2.25%)
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.