PetroChina (NY: PTR )

52.81 USD +0.76 (+1.46%)
Streaming Delayed Price Updated: 1:18 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 128.44 129.09 128.01 128.51 82,430 -0.67(-0.52%)
Sep 29, 2014 129.49 129.87 128.95 129.18 137,642 -4.33(-3.24%)
Sep 26, 2014 133.27 134.22 133.02 133.51 56,248 +0.47(+0.35%)
Sep 25, 2014 133.61 133.99 132.69 133.04 81,260 -1.77(-1.31%)
Sep 24, 2014 133.83 135.18 133.27 134.81 128,998 +4.29(+3.29%)
Sep 23, 2014 131.09 131.65 130.34 130.52 117,842 -0.19(-0.15%)
Sep 22, 2014 132.34 132.43 130.18 130.71 215,453 -3.80(-2.83%)
Sep 19, 2014 135.68 135.93 134.13 134.51 119,177 -1.69(-1.24%)
Sep 18, 2014 136.66 136.66 135.88 136.20 77,975 -1.29(-0.94%)
Sep 17, 2014 138.88 138.88 137.20 137.49 152,410 +1.92(+1.42%)
Sep 16, 2014 133.67 137.36 133.25 135.57 183,894 +1.06(+0.79%)
Sep 15, 2014 135.29 135.79 134.34 134.51 135,802 -1.39(-1.02%)
Sep 12, 2014 136.28 136.48 135.28 135.90 171,271 -2.40(-1.74%)
Sep 11, 2014 137.44 138.79 137.21 138.30 177,875 -2.64(-1.87%)
Sep 10, 2014 140.44 140.97 139.60 140.94 141,787 -3.13(-2.17%)
Sep 09, 2014 145.04 145.27 143.56 144.07 133,395 -3.69(-2.50%)
Sep 08, 2014 147.99 148.15 147.09 147.76 115,097 -1.64(-1.10%)
Sep 05, 2014 148.47 149.44 148.25 149.40 100,741 -0.08(-0.05%)
Sep 04, 2014 150.19 150.80 148.68 149.48 132,921 +1.31(+0.88%)
Sep 03, 2014 147.94 148.49 147.30 148.17 122,892 +3.80(+2.63%)
Sep 02, 2014 144.68 145.02 144.13 144.37 137,312 +2.57(+1.81%)
Aug 29, 2014 142.19 141.80 141.80 141.80 139,200 -0.39(-0.27%)
Aug 28, 2014 141.70 143.68 140.33 142.19 131,055 -3.15(-2.17%)
Aug 27, 2014 146.00 146.00 145.33 145.34 116,198 +0.36(+0.25%)
Aug 26, 2014 144.83 145.45 144.75 144.98 142,402 +1.99(+1.39%)
Aug 25, 2014 141.50 143.04 141.31 142.99 194,507 +3.90(+2.80%)
Aug 22, 2014 139.37 139.37 138.64 139.09 91,791 +0.22(+0.16%)
Aug 21, 2014 139.04 139.22 138.26 138.87 71,094 -0.35(-0.25%)
Aug 20, 2014 138.50 139.27 138.36 139.22 86,766 -1.31(-0.93%)
Aug 19, 2014 140.00 140.83 140.00 140.53 72,519 +0.73(+0.52%)
Aug 18, 2014 138.97 139.97 138.78 139.80 99,769 +1.46(+1.06%)
Aug 15, 2014 138.96 139.08 137.87 138.34 106,577 -0.35(-0.25%)
Aug 14, 2014 138.18 138.77 137.80 138.69 125,356 -0.99(-0.71%)
Aug 13, 2014 140.54 141.00 138.82 139.68 307,745 +0.44(+0.32%)
Aug 12, 2014 138.97 139.43 138.72 139.24 272,325 +3.27(+2.40%)
Aug 11, 2014 136.59 136.73 135.13 135.97 197,266 +1.86(+1.39%)
Aug 08, 2014 133.03 134.03 132.66 134.11 143,821 +3.97(+3.05%)
Aug 07, 2014 130.93 130.93 129.37 130.14 79,782 +0.50(+0.39%)
Aug 06, 2014 129.40 130.30 129.20 129.64 98,838 +0.05(+0.04%)
Aug 05, 2014 130.13 130.35 129.10 129.59 76,097 -1.65(-1.26%)
Aug 04, 2014 130.95 131.34 129.69 131.24 118,417 +0.43(+0.33%)
Aug 01, 2014 130.54 131.20 129.47 130.81 168,658 +1.74(+1.35%)
Jul 31, 2014 130.81 131.12 129.06 129.07 274,444 -4.64(-3.47%)
Jul 30, 2014 134.95 135.47 133.11 133.71 155,902 +0.78(+0.59%)
Jul 29, 2014 135.70 135.70 132.20 132.93 371,995 -4.88(-3.54%)
Jul 28, 2014 137.72 137.97 137.18 137.81 156,912 -1.41(-1.01%)
Jul 25, 2014 139.53 139.53 138.70 139.22 169,677 -1.46(-1.04%)
Jul 24, 2014 140.09 140.88 139.83 140.68 168,525 +1.42(+1.02%)
Jul 23, 2014 139.22 139.54 138.85 139.26 363,617 +3.61(+2.66%)
Jul 22, 2014 135.28 135.70 135.06 135.65 118,642 +3.32(+2.51%)
Jul 21, 2014 131.31 132.50 131.05 132.33 91,046 +0.92(+0.70%)
Jul 18, 2014 131.46 132.02 131.22 131.41 81,981 +1.65(+1.27%)
Jul 17, 2014 130.47 130.83 129.49 129.76 70,730 -1.54(-1.17%)
Jul 16, 2014 131.24 131.83 130.98 131.30 98,743 +1.82(+1.41%)
Jul 15, 2014 129.65 129.93 128.63 129.48 100,266 -0.27(-0.21%)
Jul 14, 2014 129.00 129.86 128.96 129.75 99,059 +2.09(+1.64%)
Jul 11, 2014 127.80 127.99 127.34 127.66 92,608 +1.37(+1.08%)
Jul 10, 2014 124.96 126.66 124.45 126.29 132,683 +0.69(+0.55%)
Jul 09, 2014 124.45 125.65 124.28 125.60 103,913 +0.57(+0.46%)
Jul 08, 2014 126.00 126.34 124.62 125.03 115,812 -0.91(-0.72%)
Jul 07, 2014 126.49 127.00 125.46 125.94 78,116 -1.50(-1.18%)
Jul 03, 2014 126.67 127.44 127.44 127.44 48,100 -0.36(-0.28%)
Jul 02, 2014 127.99 128.00 127.51 127.80 97,280 +0.82(+0.65%)
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.