PetroChina (NY: PTR )

42.89 USD -0.55 (-1.27%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 121.21 123.88 120.46 120.49 268,365 -2.50(-2.03%)
Sep 29, 2011 124.51 124.98 121.57 122.99 283,762 +1.30(+1.07%)
Sep 28, 2011 124.23 124.83 121.07 121.69 309,618 -0.28(-0.23%)
Sep 27, 2011 123.00 124.28 121.22 121.97 352,134 +2.16(+1.80%)
Sep 26, 2011 117.04 119.85 115.36 119.81 262,120 +3.22(+2.76%)
Sep 23, 2011 114.46 118.32 113.69 116.59 404,122 +4.10(+3.64%)
Sep 22, 2011 113.86 115.80 111.29 112.49 461,650 -3.49(-3.01%)
Sep 21, 2011 120.75 121.27 115.95 115.98 347,157 -5.69(-4.68%)
Sep 20, 2011 123.00 123.74 121.27 121.67 122,040 -0.74(-0.60%)
Sep 19, 2011 122.25 123.39 120.61 122.41 186,619 -3.09(-2.46%)
Sep 16, 2011 126.60 127.73 124.81 125.50 282,220 +0.65(+0.52%)
Sep 15, 2011 124.64 125.22 123.33 124.85 259,801 +2.62(+2.14%)
Sep 14, 2011 121.61 123.15 119.60 122.23 180,846 +1.09(+0.90%)
Sep 13, 2011 121.59 121.70 119.81 121.14 150,441 +0.07(+0.06%)
Sep 12, 2011 118.89 121.25 118.05 121.07 231,559 +0.32(+0.27%)
Sep 09, 2011 122.71 123.08 120.28 120.75 267,469 -3.85(-3.09%)
Sep 08, 2011 124.15 126.18 124.12 124.60 255,750 -1.30(-1.03%)
Sep 07, 2011 125.12 126.33 124.57 125.90 340,521 +0.91(+0.73%)
Sep 06, 2011 121.35 125.11 120.93 124.99 250,065 +1.35(+1.09%)
Sep 02, 2011 123.27 124.85 122.85 123.64 440,408 -4.61(-3.59%)
Sep 01, 2011 129.07 130.22 128.11 128.25 316,851 -0.25(-0.19%)
Aug 31, 2011 128.79 129.18 127.55 128.50 319,264 +2.26(+1.79%)
Aug 30, 2011 124.80 126.72 124.25 126.24 308,400 +2.47(+2.00%)
Aug 29, 2011 122.26 123.98 122.26 123.77 174,633 +3.50(+2.91%)
Aug 26, 2011 117.24 120.40 115.87 120.27 290,908 -0.35(-0.29%)
Aug 25, 2011 123.09 123.78 119.95 120.62 160,301 -2.14(-1.74%)
Aug 24, 2011 121.74 123.39 120.32 122.76 319,226 -0.97(-0.78%)
Aug 23, 2011 121.05 123.94 119.83 123.73 419,386 +4.42(+3.70%)
Aug 22, 2011 121.85 121.85 118.37 119.31 179,756 +0.33(+0.28%)
Aug 19, 2011 117.54 121.00 117.54 118.98 355,103 -1.19(-0.99%)
Aug 18, 2011 120.45 121.00 117.33 120.17 467,637 -5.25(-4.19%)
Aug 17, 2011 125.43 127.38 124.92 125.42 238,729 -0.11(-0.09%)
Aug 16, 2011 125.14 126.84 124.14 125.53 297,715 -1.81(-1.42%)
Aug 15, 2011 125.53 127.34 125.05 127.34 327,636 +4.64(+3.78%)
Aug 12, 2011 122.89 124.48 122.21 122.70 292,574 -0.96(-0.78%)
Aug 11, 2011 119.47 124.80 119.07 123.66 348,530 +4.04(+3.38%)
Aug 10, 2011 120.90 123.98 118.93 119.62 684,806 -6.26(-4.97%)
Aug 09, 2011 126.84 125.96 119.37 125.88 1,178,718 +1.87(+1.51%)
Aug 08, 2011 126.84 130.00 122.39 124.01 881,373 -8.52(-6.43%)
Aug 05, 2011 133.00 134.92 127.64 132.53 597,672 -0.69(-0.52%)
Aug 04, 2011 136.16 136.39 133.00 133.22 669,061 -6.50(-4.65%)
Aug 03, 2011 139.33 139.99 136.54 139.72 372,059 -0.52(-0.37%)
Aug 02, 2011 142.03 143.46 140.24 140.24 179,204 -2.15(-1.51%)
Aug 01, 2011 144.82 144.82 140.99 142.39 256,759 +0.16(+0.11%)
Jul 29, 2011 141.11 142.62 140.00 142.23 166,941 -0.70(-0.49%)
Jul 28, 2011 143.06 143.96 142.40 142.93 118,231 -0.27(-0.19%)
Jul 27, 2011 144.63 144.82 142.70 143.20 237,402 -1.59(-1.10%)
Jul 26, 2011 145.50 145.55 143.51 144.79 280,181 -1.55(-1.06%)
Jul 25, 2011 145.94 147.60 145.71 146.34 280,076 -2.97(-1.99%)
Jul 22, 2011 149.41 149.80 148.66 149.31 116,056 -0.55(-0.37%)
Jul 21, 2011 149.50 150.00 148.59 149.86 189,699 +1.46(+0.98%)
Jul 20, 2011 148.30 149.99 147.97 148.40 249,716 +0.27(+0.18%)
Jul 19, 2011 146.85 148.15 146.51 148.13 185,720 +2.73(+1.88%)
Jul 18, 2011 146.42 146.59 144.33 145.40 120,019 -1.58(-1.07%)
Jul 15, 2011 147.10 148.00 145.98 146.98 177,632 +1.41(+0.97%)
Jul 14, 2011 146.58 147.47 145.23 145.57 214,611 +0.58(+0.40%)
Jul 13, 2011 144.55 146.53 144.29 144.99 202,234 +1.19(+0.83%)
Jul 12, 2011 144.16 144.97 143.39 143.80 225,935 -2.58(-1.76%)
Jul 11, 2011 147.50 147.69 145.40 146.38 218,904 -2.96(-1.98%)
Jul 08, 2011 149.26 149.94 147.92 149.34 163,990 +0.43(+0.29%)
Jul 07, 2011 148.44 149.31 147.65 148.91 227,695 +1.83(+1.24%)
Jul 06, 2011 146.92 147.41 145.95 147.08 344,785 +0.01(+0.01%)
Jul 05, 2011 147.72 147.89 146.58 147.07 222,716 -0.55(-0.37%)
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.