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 (%)
Sep 28, 2007	113.56	113.90	110.16	111.21	1,633,497	-0.28(-0.25%)
Sep 27, 2007	108.15	111.57	107.56	111.50	1,704,735	+4.36(+4.07%)
Sep 26, 2007	105.76	107.35	105.33	107.14	1,399,141	+1.51(+1.43%)
Sep 25, 2007	106.06	106.33	103.81	105.63	1,623,676	-3.18(-2.93%)
Sep 24, 2007	110.31	110.39	106.79	108.82	2,891,992	+8.35(+8.31%)
Sep 21, 2007	99.79	100.90	99.49	100.47	1,975,875	+5.33(+5.60%)
Sep 20, 2007	95.23	96.01	94.75	95.14	1,030,298	+1.61(+1.72%)
Sep 19, 2007	92.82	94.50	92.75	93.53	1,262,656	+0.93(+1.01%)
Sep 18, 2007	89.52	92.62	89.22	92.59	1,634,163	+4.09(+4.62%)
Sep 17, 2007	88.62	88.92	87.78	88.50	789,950	-0.59(-0.66%)
Sep 14, 2007	87.84	89.19	87.69	89.09	979,865	+1.27(+1.45%)
Sep 13, 2007	87.39	88.47	87.18	87.82	641,814	+0.70(+0.81%)
Sep 12, 2007	86.39	87.72	85.68	87.12	1,924,277	-0.03(-0.03%)
Sep 11, 2007	86.30	87.15	85.61	87.15	1,063,421	+1.23(+1.43%)
Sep 10, 2007	87.47	87.48	84.17	85.92	1,140,485	+1.02(+1.20%)
Sep 07, 2007	85.96	86.84	83.89	84.90	887,155	-0.96(-1.12%)
Sep 06, 2007	85.60	86.72	85.25	85.86	1,808,764	+0.25(+0.29%)
Sep 05, 2007	86.83	87.10	85.34	85.61	988,853	-2.42(-2.74%)

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.