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 (%)
Jul 29, 2016	51.13	52.03	51.13	51.81	89,480	+0.44(+0.86%)
Jul 28, 2016	51.85	52.08	51.17	51.37	188,876	-0.48(-0.92%)
Jul 27, 2016	52.06	52.66	51.47	51.85	113,661	-0.02(-0.03%)
Jul 26, 2016	51.37	51.90	51.33	51.87	147,565	+0.30(+0.59%)
Jul 25, 2016	52.00	52.00	51.25	51.56	134,774	-0.83(-1.58%)
Jul 22, 2016	52.55	52.56	52.14	52.39	108,914	+0.37(+0.72%)
Jul 21, 2016	52.68	52.68	51.84	52.02	89,003	-0.75(-1.41%)
Jul 20, 2016	52.55	52.94	52.34	52.76	87,715	+0.40(+0.77%)
Jul 19, 2016	52.79	52.97	52.34	52.36	159,596	-1.34(-2.49%)
Jul 18, 2016	53.25	53.70	52.99	53.70	113,790	+0.23(+0.43%)
Jul 15, 2016	53.90	53.90	53.27	53.47	104,730	-0.24(-0.45%)
Jul 14, 2016	53.87	54.05	53.45	53.71	225,881	+1.41(+2.70%)
Jul 13, 2016	53.23	53.23	52.17	52.30	143,382	-1.23(-2.30%)
Jul 12, 2016	53.26	53.72	53.00	53.53	137,720	+1.38(+2.65%)
Jul 11, 2016	52.17	52.44	52.08	52.15	110,828	+0.33(+0.65%)
Jul 08, 2016	51.42	51.99	50.31	51.81	151,933	+1.51(+2.99%)
Jul 07, 2016	51.49	51.68	50.03	50.31	170,285	-0.65(-1.27%)
Jul 06, 2016	49.82	50.98	49.80	50.95	134,781	+0.59(+1.18%)
Jul 05, 2016	51.32	51.32	50.02	50.36	157,074	-1.81(-3.47%)

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.