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 (%)
Dec 31, 2007	106.05	106.94	105.14	105.42	521,329	-0.26(-0.24%)
Dec 28, 2007	106.34	106.79	104.78	105.68	1,070,886	-1.80(-1.68%)
Dec 27, 2007	109.05	109.64	106.36	107.48	1,239,954	-3.08(-2.79%)
Dec 26, 2007	109.09	110.67	108.32	110.56	536,645	+1.39(+1.27%)
Dec 24, 2007	109.08	109.75	108.19	109.18	457,773	+1.39(+1.29%)
Dec 21, 2007	106.50	108.05	105.90	107.78	1,130,152	+3.24(+3.10%)
Dec 20, 2007	104.54	104.84	102.57	104.54	1,133,078	-0.04(-0.04%)
Dec 19, 2007	105.62	106.52	104.42	104.58	1,839,022	-0.79(-0.75%)
Dec 18, 2007	105.14	106.21	104.39	105.37	2,629,809	+1.78(+1.72%)
Dec 17, 2007	107.27	108.39	103.10	103.59	2,060,696	-5.64(-5.16%)
Dec 14, 2007	109.53	110.86	108.64	109.23	1,493,902	-3.44(-3.05%)
Dec 13, 2007	113.75	113.75	110.52	112.67	1,516,697	-4.96(-4.22%)
Dec 12, 2007	118.41	120.07	115.47	117.64	1,184,278	+0.94(+0.81%)
Dec 11, 2007	120.55	121.12	116.14	116.69	1,295,426	-3.47(-2.88%)
Dec 10, 2007	118.67	121.22	118.67	120.16	700,984	-1.76(-1.44%)
Dec 07, 2007	123.16	123.37	120.72	121.92	1,066,375	-1.60(-1.30%)
Dec 06, 2007	120.32	123.83	119.83	123.52	1,338,384	+2.15(+1.77%)
Dec 05, 2007	119.03	121.83	118.96	121.37	1,930,902	+7.37(+6.47%)
Dec 04, 2007	114.15	114.75	113.01	114.00	787,976	-0.51(-0.45%)

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.