PetroChina (NY: PTR )

49.45 USD -1.06 (-2.10%)
Streaming Delayed Price Updated: 3:04 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 52.37 52.84 52.28 52.62 195,700 +0.25(+0.48%)
Oct 28, 2004 52.90 53.00 52.29 52.37 496,200 -0.53(-1.00%)
Oct 27, 2004 53.50 53.65 52.57 52.90 364,700 -0.50(-0.94%)
Oct 26, 2004 53.36 53.54 53.01 53.40 132,100 +0.05(+0.09%)
Oct 25, 2004 53.35 53.51 52.90 53.35 175,600 -0.39(-0.73%)
Oct 22, 2004 53.58 53.78 53.41 53.74 230,700 +0.17(+0.32%)
Oct 21, 2004 53.45 53.70 53.38 53.57 187,300 +0.32(+0.60%)
Oct 20, 2004 52.54 53.39 52.50 53.25 295,600 +0.08(+0.15%)
Oct 19, 2004 53.45 53.47 53.03 53.17 228,700 +0.42(+0.80%)
Oct 18, 2004 53.20 53.50 52.74 52.75 176,600 -0.78(-1.46%)
Oct 15, 2004 53.15 53.63 52.80 53.53 323,700 +0.59(+1.11%)
Oct 14, 2004 53.00 53.59 52.90 52.94 260,200 -0.33(-0.62%)
Oct 13, 2004 54.15 54.15 52.40 53.27 979,200 -1.11(-2.04%)
Oct 12, 2004 54.40 54.75 54.26 54.38 210,600 -0.04(-0.07%)
Oct 11, 2004 54.60 54.66 54.23 54.42 161,200 -0.09(-0.17%)
Oct 08, 2004 54.69 54.85 54.30 54.51 277,500 -0.24(-0.44%)
Oct 07, 2004 54.80 55.28 54.67 54.75 550,000 +0.46(+0.85%)
Oct 06, 2004 54.30 54.50 54.19 54.29 436,800 +0.09(+0.17%)
Oct 05, 2004 54.25 54.34 54.08 54.20 413,300 -0.57(-1.04%)
Oct 04, 2004 54.85 54.94 54.60 54.77 356,500 +0.37(+0.68%)
Oct 01, 2004 53.95 54.64 53.87 54.40 370,500 +0.64(+1.19%)
Sep 30, 2004 53.70 53.90 53.65 53.76 264,400 +0.82(+1.55%)
Sep 29, 2004 53.20 53.20 52.65 52.94 279,000 -0.21(-0.40%)
Sep 28, 2004 52.65 53.28 52.65 53.15 342,400 +1.11(+2.13%)
Sep 27, 2004 52.00 52.13 51.85 52.04 273,400 -0.09(-0.17%)
Sep 24, 2004 51.90 52.29 51.87 52.13 252,000 -0.60(-1.14%)
Sep 23, 2004 52.60 53.12 52.42 52.73 362,100 +0.70(+1.35%)
Sep 22, 2004 52.60 52.74 52.03 52.03 283,900 -0.94(-1.77%)
Sep 21, 2004 52.70 53.14 52.65 52.97 464,000 +0.37(+0.70%)
Sep 20, 2004 52.50 52.85 52.33 52.60 372,300 +0.35(+0.67%)
Sep 17, 2004 51.85 52.59 51.82 52.25 390,000 +0.57(+1.10%)
Sep 16, 2004 50.75 51.91 50.70 51.68 483,100 +1.78(+3.57%)
Sep 15, 2004 50.10 50.26 49.71 49.90 388,200 -0.79(-1.56%)
Sep 14, 2004 50.30 50.99 50.26 50.69 281,000 +0.89(+1.79%)
Sep 13, 2004 49.81 50.31 49.63 49.80 274,900 -0.01(-0.02%)
Sep 10, 2004 49.67 49.81 49.50 49.81 218,500 +0.06(+0.12%)
Sep 09, 2004 49.65 49.94 49.43 49.75 457,900 -0.52(-1.03%)
Sep 08, 2004 50.50 50.70 50.25 50.27 295,600 -0.42(-0.83%)
Sep 07, 2004 50.90 50.98 50.42 50.69 387,900 -0.62(-1.21%)
Sep 03, 2004 51.30 51.43 51.21 51.31 299,100 -0.19(-0.37%)
Sep 02, 2004 51.05 51.51 51.00 51.50 276,900 +0.51(+1.00%)
Sep 01, 2004 50.66 51.18 50.66 50.99 199,800 +0.63(+1.25%)
Aug 31, 2004 50.15 50.45 50.01 50.36 104,100 +0.13(+0.26%)
Aug 30, 2004 50.15 50.49 50.14 50.23 192,000 +0.42(+0.84%)
Aug 27, 2004 49.50 49.97 49.50 49.81 129,900 +0.38(+0.77%)
Aug 26, 2004 49.50 49.87 49.22 49.43 237,500 +0.00(+0.00%)
Aug 25, 2004 49.30 49.65 49.00 49.43 308,400 +1.05(+2.17%)
Aug 24, 2004 48.35 48.47 48.06 48.38 218,200 +0.13(+0.27%)
Aug 23, 2004 48.95 48.95 48.08 48.25 180,500 -0.53(-1.09%)
Aug 20, 2004 48.45 49.00 48.41 48.78 179,300 +0.42(+0.87%)
Aug 19, 2004 48.40 48.54 48.30 48.36 251,000 +0.64(+1.34%)
Aug 18, 2004 47.30 47.92 47.30 47.72 321,400 +1.05(+2.25%)
Aug 17, 2004 47.12 47.12 46.45 46.67 188,800 -0.63(-1.33%)
Aug 16, 2004 46.70 47.30 46.70 47.30 120,700 +0.45(+0.96%)
Aug 13, 2004 46.90 47.18 46.70 46.85 82,900 +0.13(+0.28%)
Aug 12, 2004 47.10 47.46 46.30 46.72 230,700 -0.64(-1.35%)
Aug 11, 2004 47.75 47.91 46.75 47.36 431,100 -1.51(-3.09%)
Aug 10, 2004 49.09 49.09 48.47 48.87 187,300 +0.07(+0.14%)
Aug 09, 2004 48.65 49.13 48.46 48.80 195,300 +0.43(+0.89%)
Aug 06, 2004 49.46 49.46 48.15 48.37 466,800 -1.09(-2.20%)
Aug 05, 2004 49.55 49.70 49.29 49.46 301,700 +0.03(+0.06%)
Aug 04, 2004 49.70 49.91 49.21 49.43 303,600 -0.77(-1.53%)
Aug 03, 2004 50.00 50.56 50.00 50.20 232,700 -0.20(-0.40%)
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.