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 31, 2006	60.21	60.32	59.00	60.09	750,336	+0.05(+0.09%)
Jan 30, 2006	59.26	60.20	59.16	60.04	865,184	+0.89(+1.50%)
Jan 27, 2006	58.13	59.70	57.89	59.15	1,406,465	+2.34(+4.11%)
Jan 26, 2006	56.93	57.11	55.90	56.81	1,350,539	-0.39(-0.68%)
Jan 25, 2006	57.92	58.42	56.81	57.20	1,645,481	-0.59(-1.03%)
Jan 24, 2006	58.28	58.28	57.62	57.80	1,112,522	-0.21(-0.36%)
Jan 23, 2006	57.99	58.05	57.44	58.01	915,450	+0.43(+0.74%)
Jan 20, 2006	58.28	58.28	57.51	57.58	1,053,767	-0.45(-0.78%)
Jan 19, 2006	57.53	58.13	57.21	58.03	1,636,326	+2.12(+3.79%)
Jan 18, 2006	56.93	56.96	55.19	55.91	2,591,225	+0.01(+0.01%)
Jan 17, 2006	57.06	57.06	55.30	55.90	1,672,778	+1.57(+2.90%)
Jan 13, 2006	53.77	54.50	53.43	54.33	736,188	+1.56(+2.96%)
Jan 12, 2006	54.01	54.01	52.76	52.77	930,763	-0.73(-1.37%)
Jan 11, 2006	52.96	53.50	52.77	53.50	1,017,981	+1.07(+2.04%)
Jan 10, 2006	52.57	52.82	52.32	52.43	586,887	-0.14(-0.26%)
Jan 09, 2006	52.09	52.62	52.03	52.57	791,448	+1.05(+2.04%)
Jan 06, 2006	51.07	51.63	51.02	51.52	687,087	+0.79(+1.56%)
Jan 05, 2006	51.26	51.26	50.32	50.73	611,854	-0.37(-0.73%)
Jan 04, 2006	50.48	51.16	50.36	51.10	658,958	+0.93(+1.86%)

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.