Indicators

PetroChina (NY: PTR )

46.85 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.44	29.46	28.96	29.10	1,685,095	-0.34(-1.16%)
Jan 29, 2004	29.44	29.66	28.96	29.44	1,611,526	+0.42(+1.45%)
Jan 28, 2004	29.89	29.95	28.96	29.02	2,161,629	-1.05(-3.50%)
Jan 27, 2004	30.22	30.47	29.98	30.07	1,460,893	+0.05(+0.18%)
Jan 26, 2004	30.61	30.61	29.86	30.02	1,987,859	-0.93(-2.99%)
Jan 23, 2004	30.70	31.12	30.38	30.94	1,341,884	+0.36(+1.18%)
Jan 22, 2004	30.94	31.06	30.35	30.58	786,122	-0.30(-0.97%)
Jan 21, 2004	31.42	32.32	30.76	30.88	1,917,286	-0.21(-0.68%)
Jan 20, 2004	30.19	31.59	29.67	31.09	4,318,764	+2.54(+8.88%)
Jan 16, 2004	29.50	29.67	28.18	28.56	4,340,568	-1.66(-5.51%)
Jan 15, 2004	31.00	31.15	30.21	30.22	1,726,373	-0.84(-2.71%)
Jan 14, 2004	30.40	31.09	30.22	31.06	3,766,497	+1.40(+4.72%)
Jan 13, 2004	30.10	30.48	29.32	29.66	3,151,481	-0.35(-1.16%)
Jan 12, 2004	29.75	30.04	29.13	30.01	6,903,997	-2.48(-7.64%)
Jan 09, 2004	33.28	33.76	32.38	32.49	2,103,539	-1.15(-3.43%)
Jan 08, 2004	32.59	34.29	32.59	33.64	3,141,660	+1.27(+3.92%)
Jan 07, 2004	33.95	33.95	31.72	32.38	5,882,687	-1.71(-5.01%)
Jan 06, 2004	35.03	35.08	33.46	34.08	4,731,383	-3.23(-8.65%)
Jan 05, 2004	38.09	38.09	35.60	37.31	3,418,626	-0.96(-2.51%)

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.