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 31, 2017	49.58	49.84	49.57	49.78	162,248	+0.08(+0.16%)
Jul 28, 2017	49.70	49.71	49.18	49.71	94,106	-0.15(-0.31%)
Jul 27, 2017	50.14	50.14	49.54	49.86	134,888	-0.45(-0.90%)
Jul 26, 2017	49.99	50.41	49.77	50.31	203,219	+1.71(+3.52%)
Jul 25, 2017	48.54	48.77	48.48	48.60	78,226	+0.27(+0.56%)
Jul 24, 2017	48.53	48.53	48.13	48.33	73,491	+0.08(+0.18%)
Jul 21, 2017	48.63	48.63	48.14	48.25	82,451	-0.69(-1.40%)
Jul 20, 2017		49.07	48.59	48.94	99,323	-0.13(-0.27%)
Jul 19, 2017	48.79	49.15	48.75	49.07	115,247	+0.72(+1.48%)
Jul 18, 2017	48.38	48.46	48.21	48.35	75,848	+0.32(+0.66%)
Jul 17, 2017	48.24	48.28	47.97	48.03	86,078	-0.46(-0.95%)
Jul 14, 2017	48.23	48.60	48.21	48.50	78,362	+0.67(+1.40%)
Jul 13, 2017	47.63	48.01	47.63	47.83	145,131	+0.22(+0.45%)
Jul 12, 2017	47.56	47.81	47.36	47.61	175,168	+0.37(+0.78%)
Jul 11, 2017	47.00	47.32	46.97	47.24	94,041	+0.27(+0.57%)
Jul 10, 2017	47.19	47.19	46.76	46.97	128,919	-0.45(-0.96%)
Jul 07, 2017	47.53	47.61	47.13	47.42	130,639	-0.08(-0.16%)
Jul 06, 2017	47.96	48.09	47.50	47.50	160,698	-0.50(-1.04%)
Jul 05, 2017	48.49	48.57	47.94	48.00	199,859	+0.76(+1.60%)

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.