Indicators

PetroChina (NY: PTR )

N/A 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 (%)
Nov 30, 2009	74.28	75.17	73.99	75.04	660,050	-0.04(-0.06%)
Nov 27, 2009	73.55	75.86	73.18	75.08	876,024	-3.10(-3.97%)
Nov 25, 2009	77.54	78.39	76.96	78.18	414,514	+1.32(+1.71%)
Nov 24, 2009	76.42	76.87	75.89	76.87	481,227	-0.41(-0.54%)
Nov 23, 2009	78.16	78.99	77.02	77.28	800,819	+0.56(+0.73%)
Nov 20, 2009	76.11	76.73	75.92	76.72	523,562	-0.13(-0.17%)
Nov 19, 2009	77.90	77.90	76.07	76.85	958,661	-1.26(-1.61%)
Nov 18, 2009	78.32	79.11	77.41	78.11	701,276	-0.54(-0.69%)
Nov 17, 2009	78.22	78.84	77.95	78.65	374,033	-0.35(-0.44%)
Nov 16, 2009	78.16	79.31	78.15	79.00	767,452	+1.20(+1.54%)
Nov 13, 2009	77.48	78.09	76.90	77.80	590,797	+0.41(+0.53%)
Nov 12, 2009	78.28	79.15	77.02	77.39	675,767	-1.30(-1.66%)
Nov 11, 2009	79.31	79.38	78.08	78.70	691,990	-0.79(-0.99%)
Nov 10, 2009	79.10	79.81	78.45	79.49	817,028	-0.53(-0.66%)
Nov 09, 2009	78.65	80.07	78.36	80.01	1,003,765	+3.26(+4.25%)
Nov 06, 2009	75.42	77.41	75.42	76.75	493,239	+0.00(+0.00%)
Nov 05, 2009	75.68	76.87	75.62	76.75	941,636	+2.15(+2.88%)
Nov 04, 2009	74.96	76.11	74.46	74.60	827,985	+0.84(+1.14%)
Nov 03, 2009	71.29	73.86	71.29	73.76	991,746	+0.73(+1.00%)

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.