PetroChina (NY: PTR )

52.13 USD -0.56 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.23 51.53 50.80 50.81 112,741 +0.59(+1.17%)
Sep 27, 2019 50.56 50.76 49.87 50.22 130,500 -0.28(-0.55%)
Sep 26, 2019 51.08 51.08 50.30 50.50 87,301 -1.00(-1.94%)
Sep 25, 2019 51.31 51.50 51.06 51.50 77,472 -0.25(-0.48%)
Sep 24, 2019 52.49 52.49 51.55 51.75 124,353 -0.78(-1.48%)
Sep 23, 2019 52.35 52.60 52.28 52.53 68,051 -0.26(-0.49%)
Sep 20, 2019 52.87 53.07 52.53 52.79 82,100 -0.16(-0.30%)
Sep 19, 2019 53.27 53.46 52.92 52.95 98,510 -0.61(-1.14%)
Sep 18, 2019 53.60 53.87 53.30 53.56 92,400 +0.12(+0.22%)
Sep 17, 2019 54.74 54.74 53.30 53.44 206,134 -1.72(-3.12%)
Sep 16, 2019 55.12 55.38 54.54 55.16 253,553 +2.08(+3.92%)
Sep 13, 2019 52.93 53.22 52.80 53.08 109,800 +0.32(+0.61%)
Sep 12, 2019 53.04 53.33 52.70 52.76 172,488 -0.70(-1.31%)
Sep 11, 2019 53.85 53.97 52.99 53.46 152,895 +0.08(+0.15%)
Sep 10, 2019 53.85 54.16 53.27 53.38 163,059 +0.53(+1.00%)
Sep 09, 2019 51.99 52.98 51.99 52.85 154,922 +1.94(+3.81%)
Sep 06, 2019 51.02 51.05 50.56 50.91 68,600 +0.01(+0.02%)
Sep 05, 2019 50.72 51.26 50.72 50.90 69,546 +0.80(+1.60%)
Sep 04, 2019 50.15 50.22 49.75 50.10 121,422 +0.73(+1.48%)
Sep 03, 2019 49.23 49.50 48.95 49.37 62,934 +0.32(+0.65%)
Aug 30, 2019 49.46 49.89 48.87 49.05 135,100 +0.27(+0.55%)
Aug 29, 2019 48.22 48.78 48.15 48.78 108,343 +0.80(+1.67%)
Aug 28, 2019 47.84 48.12 47.65 47.98 72,536 +0.09(+0.19%)
Aug 27, 2019 48.02 48.17 47.71 47.89 76,656 -0.09(-0.19%)
Aug 26, 2019 48.08 48.20 47.78 47.98 74,594 +0.31(+0.65%)
Aug 23, 2019 48.43 48.72 47.65 47.67 109,300 -1.16(-2.38%)
Aug 22, 2019 49.26 49.34 48.68 48.83 67,414 -0.85(-1.71%)
Aug 21, 2019 49.96 50.11 49.49 49.68 54,048 +0.17(+0.34%)
Aug 20, 2019 49.81 49.81 49.42 49.51 68,070 +0.04(+0.08%)
Aug 19, 2019 49.33 49.50 49.28 49.47 74,907 +0.70(+1.44%)
Aug 16, 2019 48.63 48.97 48.40 48.77 111,600 +0.32(+0.66%)
Aug 15, 2019 48.47 48.60 48.01 48.45 110,554 +0.42(+0.87%)
Aug 14, 2019 48.61 48.61 48.02 48.03 100,775 -1.50(-3.03%)
Aug 13, 2019 48.57 49.83 48.38 49.53 106,829 +0.51(+1.04%)
Aug 12, 2019 49.08 49.12 48.80 49.02 83,352 -0.77(-1.55%)
Aug 09, 2019 49.85 50.01 49.26 49.79 90,000 -0.46(-0.92%)
Aug 08, 2019 49.71 50.31 49.58 50.25 112,238 +0.86(+1.74%)
Aug 07, 2019 49.10 49.44 48.50 49.39 177,646 -0.15(-0.30%)
Aug 06, 2019 49.94 49.96 49.26 49.54 151,527 +0.24(+0.49%)
Aug 05, 2019 50.17 50.18 49.04 49.30 154,246 -2.12(-4.12%)
Aug 02, 2019 51.86 51.86 51.02 51.42 110,600 -0.51(-0.98%)
Aug 01, 2019 53.29 53.49 51.66 51.93 184,757 -1.14(-2.15%)
Jul 31, 2019 53.48 53.50 52.73 53.07 91,215 -0.36(-0.67%)
Jul 30, 2019 53.65 53.76 53.09 53.43 123,868 -0.33(-0.61%)
Jul 29, 2019 54.25 54.25 53.59 53.76 74,466 -0.28(-0.52%)
Jul 26, 2019 54.36 54.45 54.04 54.04 63,100 -0.03(-0.06%)
Jul 25, 2019 54.51 54.87 54.02 54.07 102,203 -0.10(-0.18%)
Jul 24, 2019 54.66 54.75 54.17 54.17 64,922 -0.60(-1.10%)
Jul 23, 2019 54.51 54.77 54.24 54.77 88,106 +0.14(+0.26%)
Jul 22, 2019 54.85 54.85 54.31 54.63 68,257 -0.47(-0.85%)
Jul 19, 2019 54.72 55.16 54.72 55.10 80,800 +0.57(+1.05%)
Jul 18, 2019 54.18 54.54 54.03 54.53 91,029 +0.44(+0.81%)
Jul 17, 2019 54.65 54.71 54.00 54.09 79,470 -0.11(-0.20%)
Jul 16, 2019 54.70 54.88 54.07 54.20 100,983 -0.30(-0.55%)
Jul 15, 2019 54.87 55.02 54.49 54.50 72,626 -0.37(-0.67%)
Jul 12, 2019 54.88 54.90 54.66 54.87 58,400 +0.02(+0.04%)
Jul 11, 2019 55.17 55.17 54.73 54.85 127,281 +0.30(+0.55%)
Jul 10, 2019 54.70 55.31 54.38 54.55 95,460 +0.18(+0.33%)
Jul 09, 2019 54.31 54.40 54.03 54.37 81,863 +0.04(+0.07%)
Jul 08, 2019 54.16 54.40 53.86 54.33 79,812 -0.17(-0.31%)
Jul 05, 2019 54.53 54.65 54.13 54.50 82,900 -0.33(-0.60%)
Jul 03, 2019 54.94 55.02 54.48 54.83 74,400 -0.38(-0.69%)
Jul 02, 2019 55.69 55.96 55.20 55.21 88,923 -0.46(-0.83%)
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.