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, 2015	79.65	80.91	79.23	79.87	239,836	-0.57(-0.71%)
Jan 29, 2015	80.28	80.53	78.89	80.44	209,804	+0.71(+0.89%)
Jan 28, 2015	81.33	81.36	79.68	79.73	166,998	-2.38(-2.89%)
Jan 27, 2015	82.29	82.49	81.55	82.11	274,026	-2.41(-2.85%)
Jan 26, 2015	84.12	84.66	83.80	84.52	106,963	+0.32(+0.38%)
Jan 23, 2015	84.25	85.18	84.07	84.20	156,960	+0.56(+0.67%)
Jan 22, 2015	83.11	83.85	82.56	83.64	178,383	+1.17(+1.42%)
Jan 21, 2015	81.39	82.89	81.29	82.47	203,522	+1.34(+1.65%)
Jan 20, 2015	81.52	81.57	80.65	81.13	274,580	-2.77(-3.30%)
Jan 16, 2015	82.51	83.90	83.90	83.90	263,044	+0.98(+1.18%)
Jan 15, 2015	83.32	84.74	82.82	82.92	249,182	-0.40(-0.49%)
Jan 14, 2015	83.10	83.32	81.45	83.32	268,140	-0.44(-0.53%)
Jan 13, 2015	84.07	84.60	82.09	83.76	432,036	+2.25(+2.76%)
Jan 12, 2015	83.04	83.25	81.00	81.51	314,086	-1.68(-2.02%)
Jan 09, 2015	84.00	84.02	82.26	83.19	163,470	-0.84(-1.00%)
Jan 08, 2015	83.83	84.66	83.65	84.03	172,872	+1.34(+1.62%)
Jan 07, 2015	81.59	82.98	81.48	82.69	383,640	+3.18(+4.00%)
Jan 06, 2015	80.85	80.93	78.78	79.51	335,920	-1.52(-1.87%)
Jan 05, 2015	82.33	82.38	80.67	81.03	324,028	-0.18(-0.23%)

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.