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 (%)
Feb 28, 2007	70.00	70.50	68.79	69.91	1,803,438	+1.27(+1.86%)
Feb 27, 2007	70.59	70.60	68.37	68.64	2,584,900	-4.52(-6.18%)
Feb 26, 2007	72.85	73.62	72.55	73.17	906,193	+0.76(+1.05%)
Feb 23, 2007	73.00	73.15	72.19	72.41	724,537	-0.37(-0.51%)
Feb 22, 2007	72.91	73.08	72.19	72.78	961,556	-0.17(-0.24%)
Feb 21, 2007	72.70	73.09	71.86	72.95	1,687,758	+0.19(+0.26%)
Feb 20, 2007	73.50	73.50	72.46	72.77	692,746	-1.03(-1.39%)
Feb 16, 2007	73.12	73.90	72.95	73.80	613,851	+0.62(+0.85%)
Feb 15, 2007	73.45	73.68	72.77	73.18	672,939	-0.65(-0.88%)
Feb 14, 2007	73.27	74.29	73.15	73.83	1,107,760	+0.05(+0.07%)
Feb 13, 2007	73.27	73.93	73.09	73.78	1,046,669	+0.26(+0.35%)
Feb 12, 2007	73.70	73.71	72.85	73.52	990,096	-0.14(-0.19%)
Feb 09, 2007	74.77	74.98	73.17	73.66	1,232,696	-1.11(-1.49%)
Feb 08, 2007	74.35	74.95	73.75	74.77	897,474	+0.41(+0.56%)
Feb 07, 2007	74.86	75.09	73.99	74.35	934,092	-0.56(-0.75%)
Feb 06, 2007	74.17	75.07	74.02	74.92	1,186,590	+0.40(+0.54%)
Feb 05, 2007	74.61	75.09	74.07	74.52	1,283,295	-0.07(-0.10%)
Feb 02, 2007	74.76	74.76	73.66	74.59	1,144,646	+0.45(+0.61%)

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.