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 29, 2016	49.52	49.92	49.15	49.55	133,212	-0.59(-1.18%)
Feb 26, 2016	50.68	51.28	50.08	50.14	121,558	+0.86(+1.75%)
Feb 25, 2016	48.57	49.37	48.11	49.28	109,024	-0.21(-0.43%)
Feb 24, 2016	48.13	50.02	47.91	49.49	188,278	+0.28(+0.57%)
Feb 23, 2016	50.42	50.61	49.15	49.21	162,133	-1.91(-3.74%)
Feb 22, 2016	50.00	51.32	50.00	51.13	220,121	+2.09(+4.27%)
Feb 19, 2016	49.01	49.15	48.47	49.03	182,792	+0.09(+0.19%)
Feb 18, 2016	49.85	50.09	48.79	48.94	224,881	-0.03(-0.06%)
Feb 17, 2016	47.84	49.09	47.69	48.97	263,890	+2.48(+5.33%)
Feb 16, 2016	47.22	47.39	46.14	46.49	354,023	+1.53(+3.41%)
Feb 12, 2016	43.97	44.96	44.96	44.96	173,392	+2.30(+5.39%)
Feb 11, 2016	42.08	42.91	41.66	42.66	206,964	-0.26(-0.62%)
Feb 10, 2016	43.03	44.31	42.83	42.92	96,820	+0.24(+0.57%)
Feb 09, 2016	42.11	43.17	42.11	42.68	273,698	-0.57(-1.31%)
Feb 08, 2016	43.94	43.94	42.56	43.25	177,095	-1.55(-3.46%)
Feb 05, 2016	45.27	45.67	44.56	44.80	138,092	+0.01(+0.02%)
Feb 04, 2016	44.82	45.64	44.24	44.79	356,035	+0.26(+0.58%)
Feb 03, 2016	43.02	44.74	41.77	44.53	210,139	+1.79(+4.19%)
Feb 02, 2016	43.64	43.79	42.62	42.74	262,037	-1.51(-3.42%)

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.