PetroChina (NY: PTR )

45.99 USD +1.63 (+3.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 53.45 53.67 53.24 53.36 255,600 +0.20(+0.38%)
Feb 26, 2004 53.00 53.42 52.65 53.16 275,700 +0.63(+1.20%)
Feb 25, 2004 51.40 52.64 51.35 52.53 402,700 +0.01(+0.02%)
Feb 24, 2004 52.50 52.55 51.71 52.52 468,700 -0.32(-0.61%)
Feb 23, 2004 52.75 53.10 52.61 52.84 446,900 +1.02(+1.97%)
Feb 20, 2004 52.45 52.62 51.80 51.82 607,200 +0.02(+0.04%)
Feb 19, 2004 52.70 52.94 51.60 51.80 483,300 -1.43(-2.69%)
Feb 18, 2004 54.14 54.17 53.06 53.23 612,000 -0.90(-1.66%)
Feb 17, 2004 53.05 54.25 53.00 54.13 1,107,600 +2.78(+5.41%)
Feb 13, 2004 51.25 51.55 50.82 51.35 214,500 +0.20(+0.39%)
Feb 12, 2004 51.55 51.55 50.80 51.15 318,900 -0.05(-0.10%)
Feb 11, 2004 50.85 52.10 50.30 51.20 754,600 +0.50(+0.99%)
Feb 10, 2004 50.70 51.25 50.16 50.70 595,900 -0.96(-1.86%)
Feb 09, 2004 51.75 52.40 51.40 51.66 1,189,700 +1.45(+2.89%)
Feb 06, 2004 49.60 50.49 49.34 50.21 1,005,900 +2.02(+4.19%)
Feb 05, 2004 48.70 48.70 48.12 48.19 680,900 -0.11(-0.23%)
Feb 04, 2004 48.90 48.90 48.20 48.30 864,800 -0.80(-1.63%)
Feb 03, 2004 48.90 49.64 48.70 49.10 907,000 +1.21(+2.53%)
Feb 02, 2004 48.10 48.30 47.60 47.89 996,100 -0.54(-1.12%)
Jan 30, 2004 49.00 49.03 48.20 48.43 1,012,400 -0.57(-1.16%)
Jan 29, 2004 49.00 49.36 48.20 49.00 968,200 +0.70(+1.45%)
Jan 28, 2004 49.75 49.85 48.21 48.30 1,298,700 -1.75(-3.50%)
Jan 27, 2004 50.30 50.72 49.90 50.05 877,700 +0.09(+0.18%)
Jan 26, 2004 50.95 50.95 49.70 49.96 1,194,300 -1.54(-2.99%)
Jan 23, 2004 51.10 51.80 50.56 51.50 806,200 +0.60(+1.18%)
Jan 22, 2004 51.50 51.69 50.51 50.90 472,300 -0.50(-0.97%)
Jan 21, 2004 52.30 53.80 51.20 51.40 1,151,900 -0.35(-0.68%)
Jan 20, 2004 50.25 52.58 49.38 51.75 2,594,700 +4.22(+8.88%)
Jan 16, 2004 49.10 49.38 46.90 47.53 2,607,800 -2.77(-5.51%)
Jan 15, 2004 51.60 51.85 50.28 50.30 1,037,200 -1.40(-2.71%)
Jan 14, 2004 50.60 51.75 50.30 51.70 2,262,900 +2.33(+4.72%)
Jan 13, 2004 50.10 50.74 48.80 49.37 1,893,400 -0.58(-1.16%)
Jan 12, 2004 49.52 50.00 48.49 49.95 4,147,900 -4.13(-7.64%)
Jan 09, 2004 55.40 56.20 53.89 54.08 1,263,800 -1.92(-3.43%)
Jan 08, 2004 54.25 57.08 54.25 56.00 1,887,500 +2.11(+3.92%)
Jan 07, 2004 56.50 56.50 52.80 53.89 3,534,300 -2.84(-5.01%)
Jan 06, 2004 58.30 58.39 55.70 56.73 2,842,600 -5.37(-8.65%)
Jan 05, 2004 63.40 63.40 59.25 62.10 2,053,900 -1.60(-2.51%)
Jan 02, 2004 62.03 63.70 61.75 63.70 2,338,900 +6.65(+11.66%)
Dec 31, 2003 57.05 58.20 56.47 57.05 922,900 +1.65(+2.98%)
Dec 30, 2003 54.28 55.69 54.32 55.40 720,400 +1.12(+2.06%)
Dec 29, 2003 52.00 54.29 52.00 54.28 723,000 +3.78(+7.49%)
Dec 26, 2003 50.10 50.71 49.94 50.50 314,800 -0.39(-0.77%)
Dec 24, 2003 50.05 51.50 50.05 50.89 284,400 +1.49(+3.02%)
Dec 23, 2003 50.10 50.21 48.73 49.40 554,400 -1.06(-2.10%)
Dec 22, 2003 50.00 50.58 49.56 50.46 574,800 +0.90(+1.82%)
Dec 19, 2003 47.05 50.24 49.00 49.56 621,300 +2.51(+5.33%)
Dec 18, 2003 45.75 47.17 45.65 47.05 600,800 +2.43(+5.45%)
Dec 17, 2003 43.99 44.68 43.90 44.62 359,200 +0.23(+0.52%)
Dec 16, 2003 43.25 44.45 43.25 44.39 469,500 +1.13(+2.61%)
Dec 15, 2003 45.10 45.10 43.25 43.26 777,700 -2.99(-6.46%)
Dec 12, 2003 46.77 46.49 45.60 46.25 405,300 -0.52(-1.11%)
Dec 11, 2003 45.20 47.28 44.91 46.77 676,200 +2.92(+6.66%)
Dec 10, 2003 45.24 45.24 43.10 43.85 693,200 -1.17(-2.60%)
Dec 09, 2003 43.25 45.34 44.70 45.02 635,300 +1.77(+4.09%)
Dec 08, 2003 41.80 43.40 41.80 43.25 583,000 +2.15(+5.23%)
Dec 05, 2003 41.65 41.98 41.06 41.10 153,300 -0.80(-1.91%)
Dec 04, 2003 41.80 41.95 40.83 41.90 564,100 +0.00(+0.00%)
Dec 03, 2003 41.20 42.19 41.06 41.90 566,800 +1.90(+4.75%)
Dec 02, 2003 39.79 40.45 39.88 40.00 439,900 +0.21(+0.53%)
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.