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 (%)
Nov 28, 2014	80.30	80.39	77.89	78.73	318,570	-4.49(-5.39%)
Nov 26, 2014	82.93	83.21	83.21	83.21	174,954	+1.34(+1.64%)
Nov 25, 2014	83.40	83.57	81.55	81.87	243,355	-2.72(-3.22%)
Nov 24, 2014	85.29	85.35	84.51	84.60	120,293	-0.78(-0.91%)
Nov 21, 2014	84.85	86.07	84.85	85.38	390,225	+3.97(+4.88%)
Nov 20, 2014	81.13	81.58	80.86	81.40	166,155	+0.35(+0.43%)
Nov 19, 2014	80.99	81.48	80.56	81.06	209,988	-0.26(-0.32%)
Nov 18, 2014	81.40	81.43	80.76	81.32	159,932	-1.09(-1.32%)
Nov 17, 2014	82.06	82.64	81.68	82.40	118,724	-1.62(-1.93%)
Nov 14, 2014	83.23	84.29	82.96	84.02	163,219	+1.18(+1.43%)
Nov 13, 2014	84.01	84.01	82.31	82.84	345,986	-2.39(-2.81%)
Nov 12, 2014	85.75	86.32	85.05	85.23	142,739	-0.24(-0.28%)
Nov 11, 2014	85.55	85.67	84.95	85.47	133,157	-1.29(-1.48%)
Nov 10, 2014	87.95	88.10	86.52	86.76	176,364	-1.15(-1.31%)
Nov 07, 2014	86.99	87.91	86.85	87.91	213,343	+0.08(+0.09%)
Nov 06, 2014	88.79	88.79	87.27	87.83	285,319	-1.66(-1.86%)
Nov 05, 2014	88.78	89.51	87.99	89.50	307,371	-1.07(-1.19%)
Nov 04, 2014	90.48	91.08	89.68	90.57	235,453	+1.42(+1.59%)

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.