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 (%)
Mar 31, 2009	48.18	48.69	47.58	47.88	1,170,257	+0.31(+0.66%)
Mar 30, 2009	48.67	48.72	47.04	47.57	1,866,504	-3.98(-7.73%)
Mar 26, 2009	51.94	52.02	50.95	51.55	2,113,949	+0.71(+1.39%)
Mar 25, 2009	50.64	51.67	49.61	50.85	1,188,782	+0.77(+1.55%)
Mar 24, 2009	50.15	51.29	49.83	50.07	1,467,159	-1.40(-2.72%)
Mar 23, 2009	50.56	51.82	50.48	51.47	2,174,272	+5.23(+11.32%)
Mar 20, 2009	47.31	47.40	45.77	46.24	1,456,665	-1.64(-3.43%)
Mar 19, 2009	47.94	48.69	47.60	47.88	2,463,479	+0.82(+1.74%)
Mar 18, 2009	46.33	47.76	45.21	47.06	1,420,896	+0.50(+1.07%)
Mar 17, 2009	45.34	46.58	44.76	46.56	1,498,647	+0.46(+0.99%)
Mar 16, 2009	45.91	47.31	45.84	46.11	1,909,525	+1.23(+2.73%)
Mar 13, 2009	44.63	45.17	43.94	44.88	0	+1.14(+2.61%)
Mar 12, 2009	42.37	44.02	41.99	43.74	1,624,475	+1.32(+3.12%)
Mar 11, 2009	42.93	43.37	41.73	42.42	1,248,987	-0.10(-0.24%)
Mar 10, 2009	41.08	43.19	41.08	42.52	3,030,425	+2.96(+7.47%)
Mar 09, 2009	39.35	40.58	39.11	39.56	1,553,653	-0.31(-0.77%)
Mar 06, 2009	40.70	40.90	38.63	39.87	0	-0.11(-0.29%)
Mar 05, 2009	40.35	40.64	39.65	39.98	2,847,631	-2.73(-6.40%)
Mar 04, 2009	41.62	43.62	41.62	42.72	2,677,107	+4.21(+10.94%)

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.