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 30, 2013	78.11	78.21	77.61	77.72	514,792	-1.58(-1.99%)
Sep 27, 2013	78.89	79.52	78.81	79.30	107,477	+0.22(+0.28%)
Sep 26, 2013	78.81	79.17	78.44	79.08	153,993	+0.54(+0.68%)
Sep 25, 2013	79.16	78.91	78.39	78.54	93,982	-0.37(-0.47%)
Sep 24, 2013	79.42	79.75	78.89	78.91	102,539	-1.10(-1.38%)
Sep 23, 2013	80.16	80.34	79.66	80.02	221,223	+0.78(+0.99%)
Sep 20, 2013	81.07	81.39	78.99	79.23	472,265	-1.29(-1.60%)
Sep 19, 2013	81.46	81.46	79.44	80.52	530,546	-0.93(-1.15%)
Sep 18, 2013	80.14	81.51	79.53	81.45	205,092	+1.79(+2.24%)
Sep 17, 2013	80.01	80.34	79.45	79.66	172,266	-0.01(-0.01%)
Sep 16, 2013	80.40	80.74	79.56	79.67	291,385	+0.22(+0.28%)
Sep 13, 2013	78.56	79.52	78.56	79.45	213,645	+0.99(+1.26%)
Sep 12, 2013	79.25	79.30	78.26	78.46	127,894	+0.25(+0.32%)
Sep 11, 2013	78.78	78.78	77.92	78.21	287,810	-2.73(-3.37%)
Sep 10, 2013	80.74	81.01	80.06	80.94	190,413	+0.36(+0.45%)
Sep 09, 2013	80.20	80.58	79.69	80.58	162,728	+0.93(+1.17%)
Sep 06, 2013	79.87	80.37	79.12	79.65	254,020	+0.98(+1.24%)
Sep 05, 2013	78.81	79.13	78.47	78.67	249,211	+1.34(+1.73%)
Sep 04, 2013	77.14	78.11	76.82	77.34	195,028	+0.67(+0.87%)

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.