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 (%)
Nov 29, 2002 19.20 19.33 19.05 19.05 25,900 -0.65(-3.30%)
Nov 27, 2002 18.95 19.70 18.95 19.70 31,900 +0.80(+4.23%)
Nov 26, 2002 18.90 19.16 18.90 18.90 49,600 -0.10(-0.53%)
Nov 25, 2002 18.98 19.26 18.98 19.00 38,100 +0.10(+0.53%)
Nov 22, 2002 18.95 18.95 18.84 18.90 22,300 -0.25(-1.31%)
Nov 21, 2002 18.80 19.15 18.80 19.15 41,700 -0.20(-1.03%)
Nov 20, 2002 18.86 19.35 18.76 19.35 58,000 +0.50(+2.65%)
Nov 19, 2002 19.02 19.08 18.85 18.85 12,000 -0.16(-0.84%)
Nov 18, 2002 18.88 19.15 18.85 19.01 16,300 +0.21(+1.12%)
Nov 15, 2002 19.07 19.14 18.80 18.80 23,900 -0.39(-2.03%)
Nov 14, 2002 19.05 19.20 19.05 19.19 28,800 +0.04(+0.21%)
Nov 13, 2002 19.40 19.45 19.10 19.15 23,700 -0.43(-2.20%)
Nov 12, 2002 19.25 19.58 19.10 19.58 65,000 +0.45(+2.35%)
Nov 11, 2002 19.21 19.21 19.06 19.13 17,900 +0.13(+0.68%)
Nov 08, 2002 19.15 19.15 18.91 19.00 25,900 +0.35(+1.88%)
Nov 07, 2002 19.10 19.13 18.65 18.65 45,100 +0.03(+0.16%)
Nov 06, 2002 18.70 18.70 18.45 18.62 113,500 +0.22(+1.20%)
Nov 05, 2002 18.75 18.78 18.40 18.40 79,800 -0.51(-2.70%)
Nov 04, 2002 18.90 18.97 18.90 18.91 75,200 +0.11(+0.59%)
Nov 01, 2002 18.60 18.90 18.60 18.80 56,900 +0.02(+0.11%)
Oct 31, 2002 18.80 19.05 18.78 18.78 32,900 -0.22(-1.16%)
Oct 30, 2002 19.00 19.07 18.80 19.00 340,000 +0.39(+2.10%)
Oct 29, 2002 18.77 18.92 18.58 18.61 104,500 -0.44(-2.31%)
Oct 28, 2002 19.35 19.42 18.93 19.05 64,200 -0.15(-0.78%)
Oct 25, 2002 19.50 19.50 19.02 19.20 40,800 +0.14(+0.73%)
Oct 24, 2002 18.98 19.23 18.91 19.06 62,600 +0.04(+0.21%)
Oct 23, 2002 18.97 19.05 18.90 19.02 142,400 +0.12(+0.63%)
Oct 22, 2002 18.97 19.05 18.82 18.90 87,900 -0.90(-4.55%)
Oct 21, 2002 19.50 20.10 19.50 19.80 97,400 +0.00(+0.00%)
Oct 18, 2002 19.63 19.90 19.63 19.80 27,500 -0.45(-2.22%)
Oct 17, 2002 20.00 20.25 19.70 20.25 47,500 +0.25(+1.25%)
Oct 16, 2002 20.00 20.19 19.95 20.00 17,700 +0.22(+1.11%)
Oct 15, 2002 19.75 19.92 19.75 19.78 42,500 +0.03(+0.15%)
Oct 14, 2002 19.95 20.10 19.75 19.75 32,100 -0.25(-1.25%)
Oct 11, 2002 19.90 20.00 19.65 20.00 50,000 +0.31(+1.57%)
Oct 10, 2002 19.70 19.74 19.30 19.69 53,200 -0.01(-0.05%)
Oct 09, 2002 20.05 20.09 19.70 19.70 96,900 -0.40(-1.99%)
Oct 08, 2002 19.85 20.10 19.74 20.10 62,500 +0.57(+2.92%)
Oct 07, 2002 19.63 19.64 19.49 19.53 42,200 -0.20(-1.01%)
Oct 04, 2002 19.98 19.98 19.52 19.73 18,100 -0.06(-0.30%)
Oct 03, 2002 19.95 19.95 19.60 19.79 37,400 +0.19(+0.97%)
Oct 02, 2002 20.65 20.65 19.60 19.60 75,300 -1.15(-5.54%)
Oct 01, 2002 20.10 20.75 20.00 20.75 84,700 +0.65(+3.23%)
Sep 30, 2002 20.20 20.40 20.10 20.10 99,800 +0.50(+2.55%)
Sep 27, 2002 20.80 20.80 19.60 19.60 300,000 -1.35(-6.44%)
Sep 26, 2002 20.82 20.99 20.70 20.95 140,000 -0.05(-0.24%)
Sep 25, 2002 20.89 21.00 20.65 21.00 66,000 +0.10(+0.48%)
Sep 24, 2002 20.95 21.00 20.75 20.90 53,300 +0.15(+0.72%)
Sep 23, 2002 20.70 20.75 20.52 20.75 61,000 +0.05(+0.24%)
Sep 20, 2002 20.65 20.80 20.45 20.70 50,900 +0.47(+2.32%)
Sep 19, 2002 20.50 20.52 20.20 20.23 44,300 +0.03(+0.15%)
Sep 18, 2002 19.92 20.27 19.86 20.20 49,900 +0.20(+1.00%)
Sep 17, 2002 20.44 20.44 20.00 20.00 31,800 -0.40(-1.96%)
Sep 16, 2002 20.70 20.72 20.40 20.40 25,200 -0.45(-2.16%)
Sep 13, 2002 20.40 20.85 20.38 20.85 15,000 +0.55(+2.71%)
Sep 12, 2002 20.50 20.50 20.30 20.30 22,200 -0.48(-2.31%)
Sep 11, 2002 20.65 21.19 20.65 20.78 28,000 -0.37(-1.75%)
Sep 10, 2002 20.80 21.38 20.77 21.15 44,600 +0.41(+1.98%)
Sep 09, 2002 20.50 20.75 20.48 20.74 53,400 -0.14(-0.67%)
Sep 06, 2002 20.60 20.88 20.60 20.88 39,200 +0.48(+2.35%)
Sep 05, 2002 20.41 20.45 20.27 20.40 70,100 -0.01(-0.05%)
Sep 04, 2002 20.45 20.48 20.10 20.41 49,900 +0.11(+0.54%)
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.