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 27, 2009	42.28	43.20	41.89	42.58	0	-0.68(-1.57%)
Feb 26, 2009	43.86	44.72	43.04	43.26	1,865,830	-1.49(-3.33%)
Feb 25, 2009	45.06	45.68	43.92	44.75	1,939,968	-0.88(-1.94%)
Feb 24, 2009	43.94	46.03	43.63	45.63	1,821,569	+1.94(+4.44%)
Feb 23, 2009	45.92	45.94	43.39	43.69	1,627,496	-0.37(-0.83%)
Feb 20, 2009	42.67	44.76	42.67	44.06	1,308,731	-1.20(-2.64%)
Feb 19, 2009	46.18	46.75	44.91	45.25	1,247,732	-0.05(-0.11%)
Feb 18, 2009	45.52	45.97	44.81	45.30	1,356,951	+0.23(+0.52%)
Feb 17, 2009	46.13	46.38	44.52	45.07	2,553,412	-4.12(-8.38%)
Feb 13, 2009	49.38	49.64	48.56	49.19	1,501,407	+0.99(+2.04%)
Feb 12, 2009	47.82	48.41	46.87	48.20	1,442,669	-1.00(-2.03%)
Feb 11, 2009	49.51	50.24	48.56	49.20	1,747,337	+0.27(+0.55%)
Feb 10, 2009	51.03	52.15	48.68	48.93	1,905,875	-1.93(-3.79%)
Feb 09, 2009	49.88	51.27	49.78	50.86	1,138,784	+0.51(+1.01%)
Feb 06, 2009	49.07	50.84	48.54	50.35	2,106,084	+2.30(+4.78%)
Feb 05, 2009	46.44	48.53	46.08	48.05	1,919,202	+1.83(+3.95%)
Feb 04, 2009	45.47	47.30	45.47	46.23	1,805,512	+1.53(+3.41%)
Feb 03, 2009	44.39	45.08	43.58	44.70	1,536,923	+0.36(+0.81%)

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.