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 30, 2015	53.94	54.06	53.50	53.84	196,704	+0.70(+1.32%)
Nov 27, 2015	54.36	54.36	53.12	53.14	259,298	-3.14(-5.58%)
Nov 25, 2015	55.84	56.28	56.28	56.28	179,079	+0.08(+0.15%)
Nov 24, 2015	55.29	56.75	55.29	56.19	233,884	+1.47(+2.69%)
Nov 23, 2015	55.06	55.26	54.63	54.72	265,691	+0.23(+0.42%)
Nov 20, 2015	54.46	55.17	54.26	54.49	238,127	+0.91(+1.71%)
Nov 19, 2015	53.43	53.79	53.30	53.58	141,893	+0.54(+1.01%)
Nov 18, 2015	52.93	53.21	52.25	53.04	431,647	-0.90(-1.67%)
Nov 17, 2015	54.64	54.65	53.84	53.94	165,688	-1.01(-1.83%)
Nov 16, 2015	53.77	55.04	53.36	54.94	242,199	+0.86(+1.59%)
Nov 13, 2015	54.86	54.86	53.85	54.08	277,432	-1.69(-3.02%)
Nov 12, 2015	56.64	57.14	55.54	55.77	247,385	+0.54(+0.97%)
Nov 11, 2015	56.37	56.62	55.00	55.23	220,601	-1.28(-2.26%)
Nov 10, 2015	57.02	57.02	56.28	56.51	205,871	-0.52(-0.91%)
Nov 09, 2015	57.81	58.22	56.81	57.03	176,312	-1.29(-2.20%)
Nov 06, 2015	58.26	58.51	57.69	58.32	126,395	-1.45(-2.43%)
Nov 05, 2015	59.87	60.37	59.56	59.77	104,162	-0.42(-0.69%)
Nov 04, 2015	60.98	61.11	59.66	60.18	156,263	+0.20(+0.34%)
Nov 03, 2015	58.75	60.62	58.69	59.98	288,811	+0.79(+1.34%)

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.