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, 2007	73.83	74.67	72.61	74.10	1,725,042	-0.85(-1.13%)
Jan 30, 2007	73.90	75.14	73.66	74.94	1,076,237	+2.02(+2.77%)
Jan 29, 2007	73.66	74.10	72.80	72.92	1,059,592	-1.48(-1.99%)
Jan 26, 2007	74.20	74.89	73.63	74.41	833,726	-0.01(-0.01%)
Jan 25, 2007	76.30	76.47	74.20	74.41	976,203	-2.48(-3.22%)
Jan 24, 2007	76.03	76.90	75.23	76.89	1,074,905	+0.49(+0.64%)
Jan 23, 2007	74.50	76.80	74.50	76.40	1,267,150	+2.35(+3.17%)
Jan 22, 2007	75.04	75.04	73.84	74.05	1,446,245	-0.78(-1.04%)
Jan 19, 2007	73.30	74.93	73.06	74.83	1,004,832	+2.28(+3.15%)
Jan 18, 2007	74.05	74.13	72.23	72.55	1,574,076	-1.01(-1.37%)
Jan 17, 2007	72.59	73.75	72.44	73.56	1,877,007	-1.29(-1.73%)
Jan 16, 2007	75.94	76.18	74.38	74.85	1,648,976	-1.69(-2.21%)
Jan 12, 2007	75.10	76.79	75.10	76.54	1,019,812	+1.46(+1.94%)
Jan 11, 2007	74.98	77.05	74.59	75.08	1,712,059	+0.78(+1.05%)
Jan 10, 2007	76.21	76.22	73.54	74.30	2,687,264	-2.42(-3.15%)
Jan 09, 2007	77.97	77.97	76.46	76.72	1,736,527	-2.08(-2.64%)
Jan 08, 2007	78.55	79.17	77.65	78.79	1,054,266	+0.37(+0.47%)
Jan 05, 2007	78.71	79.43	77.89	78.43	1,561,592	-1.14(-1.43%)
Jan 04, 2007	81.41	81.47	79.17	79.56	1,539,621	-3.29(-3.97%)

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.