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, 2013 110.51 110.65 109.80 109.95 363,884 -2.23(-1.99%)
Sep 27, 2013 111.61 112.50 111.50 112.18 75,971 +0.31(+0.28%)
Sep 26, 2013 111.49 112.00 110.97 111.87 108,851 +0.76(+0.68%)
Sep 25, 2013 111.99 111.64 110.90 111.11 66,432 -0.53(-0.47%)
Sep 24, 2013 112.35 112.82 111.60 111.64 72,481 -1.56(-1.38%)
Sep 23, 2013 113.41 113.66 112.70 113.20 156,373 +1.11(+0.99%)
Sep 20, 2013 114.69 115.15 111.75 112.09 333,824 -1.82(-1.60%)
Sep 19, 2013 115.24 115.24 112.38 113.91 375,020 -1.32(-1.15%)
Sep 18, 2013 113.37 115.31 112.51 115.23 144,971 +2.53(+2.24%)
Sep 17, 2013 113.19 113.66 112.40 112.70 121,768 -0.01(-0.01%)
Sep 16, 2013 113.74 114.23 112.55 112.71 205,968 +0.31(+0.28%)
Sep 13, 2013 111.14 112.50 111.14 112.40 151,017 +1.40(+1.26%)
Sep 12, 2013 112.11 112.18 110.72 111.00 90,403 +0.35(+0.32%)
Sep 11, 2013 111.45 111.45 110.23 110.65 203,441 -3.86(-3.37%)
Sep 10, 2013 114.22 114.60 113.26 114.51 134,595 +0.51(+0.45%)
Sep 09, 2013 113.46 114.00 112.74 114.00 115,026 +1.32(+1.17%)
Sep 06, 2013 113.00 113.70 111.93 112.68 179,556 +1.38(+1.24%)
Sep 05, 2013 111.50 111.94 111.01 111.30 176,157 +1.89(+1.73%)
Sep 04, 2013 109.13 110.51 108.68 109.41 137,857 -1.67(-1.50%)
Sep 03, 2013 110.06 111.09 109.56 111.08 185,066 +2.28(+2.10%)
Aug 30, 2013 108.09 109.27 107.41 108.80 138,023 +1.35(+1.26%)
Aug 29, 2013 108.02 108.67 107.17 107.45 151,510 -0.37(-0.34%)
Aug 28, 2013 106.34 108.76 105.29 107.82 417,981 -3.92(-3.51%)
Aug 27, 2013 111.74 111.74 111.74 111.74 8,776 +0.00(+0.00%)
Aug 26, 2013 111.33 112.41 111.13 111.74 248,684 +2.38(+2.18%)
Aug 23, 2013 110.34 110.85 109.15 109.36 244,860 -0.62(-0.56%)
Aug 22, 2013 111.78 111.85 109.32 109.98 312,127 -0.59(-0.53%)
Aug 21, 2013 111.47 112.20 110.00 110.57 108,843 -1.38(-1.23%)
Aug 20, 2013 111.79 113.24 111.14 111.95 182,937 -2.49(-2.18%)
Aug 19, 2013 115.63 115.89 114.33 114.44 89,795 -1.99(-1.71%)
Aug 16, 2013 116.91 117.11 116.03 116.43 196,205 -1.82(-1.54%)
Aug 15, 2013 118.42 118.87 116.62 118.25 192,666 -1.29(-1.08%)
Aug 14, 2013 119.80 119.99 118.81 119.54 93,036 -0.25(-0.21%)
Aug 13, 2013 119.37 119.97 119.05 119.79 146,784 +2.01(+1.71%)
Aug 12, 2013 117.64 118.33 117.35 117.78 154,528 +2.51(+2.18%)
Aug 09, 2013 114.50 115.58 113.98 115.27 124,833 +0.37(+0.32%)
Aug 08, 2013 113.33 115.30 112.89 114.90 127,112 +1.58(+1.39%)
Aug 07, 2013 113.70 113.98 112.75 113.32 113,105 -1.88(-1.63%)
Aug 06, 2013 116.37 116.37 114.55 115.20 131,562 -1.61(-1.38%)
Aug 05, 2013 117.48 117.48 116.36 116.81 108,247 -1.06(-0.90%)
Aug 02, 2013 118.56 118.57 117.34 117.87 148,532 -1.24(-1.04%)
Aug 01, 2013 117.91 119.21 117.51 119.11 149,160 +2.53(+2.17%)
Jul 31, 2013 116.88 117.32 115.74 116.58 91,707 -0.40(-0.34%)
Jul 30, 2013 118.41 118.85 116.42 116.98 252,748 -0.24(-0.20%)
Jul 29, 2013 118.17 118.20 116.96 117.22 68,128 -1.70(-1.43%)
Jul 26, 2013 118.70 118.92 117.02 118.92 76,958 +0.13(+0.11%)
Jul 25, 2013 118.16 118.94 117.63 118.79 89,580 +0.63(+0.53%)
Jul 24, 2013 119.85 120.08 117.23 118.16 197,432 -3.13(-2.58%)
Jul 23, 2013 121.58 121.80 120.50 121.29 113,116 +1.22(+1.02%)
Jul 22, 2013 119.62 120.17 119.24 120.07 111,357 +1.42(+1.20%)
Jul 19, 2013 119.40 119.68 118.50 118.65 138,471 -0.83(-0.69%)
Jul 18, 2013 119.40 119.84 118.72 119.48 101,774 +1.16(+0.98%)
Jul 17, 2013 118.63 119.00 118.18 118.32 76,743 +0.58(+0.49%)
Jul 16, 2013 117.86 118.03 116.96 117.74 119,151 +0.04(+0.03%)
Jul 15, 2013 118.54 118.68 117.32 117.70 73,849 -0.94(-0.79%)
Jul 12, 2013 118.96 119.12 117.60 118.64 218,819 -1.93(-1.60%)
Jul 11, 2013 119.95 120.69 119.04 120.57 306,691 +4.29(+3.69%)
Jul 10, 2013 116.40 116.90 115.74 116.28 262,304 +0.61(+0.53%)
Jul 09, 2013 115.55 116.20 115.22 115.67 205,016 +1.66(+1.46%)
Jul 08, 2013 114.75 115.00 113.64 114.01 204,028 +0.18(+0.16%)
Jul 05, 2013 114.17 114.24 112.36 113.83 173,314 +0.33(+0.29%)
Jul 03, 2013 113.49 114.14 112.12 113.50 274,010 +0.78(+0.69%)
Jul 02, 2013 113.17 113.77 111.89 112.72 378,941 +2.71(+2.46%)
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.