Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetroChina (NY: PTR )

46.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 150.79 158.29 150.47 157.77 4,457,580 +10.15(+6.88%)
Oct 30, 2007 151.99 152.55 146.82 147.62 1,710,727 -5.17(-3.38%)
Oct 29, 2007 151.59 153.13 149.00 152.78 1,901,807 +4.70(+3.18%)
Oct 26, 2007 147.86 149.30 146.64 148.08 1,912,959 -1.34(-0.90%)
Oct 25, 2007 147.82 150.64 146.21 149.42 2,132,168 -1.62(-1.07%)
Oct 24, 2007 150.79 151.40 146.40 151.04 2,471,218 -3.37(-2.18%)
Oct 23, 2007 152.00 154.41 149.91 154.41 2,433,268 +4.64(+3.10%)
Oct 22, 2007 143.96 150.55 143.03 149.77 4,052,118 +9.80(+7.00%)
Oct 19, 2007 146.90 148.10 139.84 139.97 4,831,749 -10.66(-7.08%)
Oct 18, 2007 147.50 151.29 146.48 150.63 5,666,141 -7.80(-4.92%)
Oct 17, 2007 146.62 160.30 146.29 158.43 13,233,091 +20.13(+14.55%)
Oct 16, 2007 140.95 140.98 136.14 138.30 5,010,012 -3.75(-2.64%)
Oct 15, 2007 144.35 145.48 134.28 142.05 8,483,899 +12.20(+9.40%)
Oct 12, 2007 127.17 130.07 123.78 129.85 4,082,338 +13.73(+11.82%)
Oct 11, 2007 119.14 121.12 114.45 116.12 2,877,511 +3.42(+3.03%)
Oct 10, 2007 111.77 113.35 110.64 112.70 931,429 +0.91(+0.81%)
Oct 09, 2007 109.11 112.00 109.05 111.80 1,557,764 +2.68(+2.46%)
Oct 08, 2007 110.00 110.66 108.38 109.12 1,322,077 -5.53(-4.83%)
Oct 05, 2007 111.90 115.05 111.39 114.65 2,379,672 +8.65(+8.16%)
Oct 04, 2007 104.15 106.39 102.51 106.00 1,157,296 +0.99(+0.94%)
Oct 03, 2007 109.11 109.25 104.72 105.01 2,691,092 -9.56(-8.35%)
Oct 02, 2007 114.68 115.60 112.95 114.57 1,492,010 +0.52(+0.46%)
Oct 01, 2007 112.23 114.13 111.85 114.05 1,357,197 +2.84(+2.55%)
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%)
Sep 04, 2007 87.12 88.20 86.90 88.02 1,255,166 +1.31(+1.51%)
Aug 31, 2007 86.95 88.14 86.56 86.71 1,963,891 +0.74(+0.86%)
Aug 30, 2007 86.82 87.57 85.33 85.97 1,128,501 -1.86(-2.12%)
Aug 29, 2007 85.31 87.84 85.22 87.84 1,525,640 +4.09(+4.89%)
Aug 28, 2007 88.32 88.47 83.51 83.75 2,029,304 -6.21(-6.91%)
Aug 27, 2007 88.61 90.17 88.43 89.96 1,488,356 +3.08(+3.55%)
Aug 24, 2007 84.95 86.96 84.84 86.88 806,761 +2.38(+2.82%)
Aug 23, 2007 85.31 85.46 83.52 84.50 981,696 +0.81(+0.97%)
Aug 22, 2007 82.39 83.81 82.39 83.69 1,436,092 +2.70(+3.33%)
Aug 21, 2007 80.81 81.40 80.43 80.99 1,310,259 +0.25(+0.31%)
Aug 20, 2007 83.36 83.36 79.95 80.74 1,314,421 +1.26(+1.59%)
Aug 17, 2007 78.67 79.91 76.89 79.47 1,725,208 +3.82(+5.05%)
Aug 16, 2007 76.30 76.48 72.75 75.65 1,903,971 -2.48(-3.18%)
Aug 15, 2007 79.31 79.91 78.02 78.13 1,234,693 -2.27(-2.82%)
Aug 14, 2007 81.71 81.88 80.27 80.40 829,142 -0.91(-1.12%)
Aug 13, 2007 81.58 82.40 81.31 81.31 865,683 +0.63(+0.78%)
Aug 10, 2007 79.83 80.95 78.65 80.68 1,485,027 -0.19(-0.23%)
Aug 09, 2007 82.40 82.66 80.24 80.87 1,691,420 -3.03(-3.61%)
Aug 08, 2007 83.90 84.83 83.06 83.90 1,429,767 +1.75(+2.14%)
Aug 07, 2007 81.20 82.84 80.72 82.14 1,017,814 -0.11(-0.14%)
Aug 06, 2007 82.92 83.26 80.62 82.26 1,689,464 -0.79(-0.95%)
Aug 03, 2007 83.60 85.85 82.91 83.05 1,090,601 -2.81(-3.27%)
Aug 02, 2007 85.64 86.19 85.32 85.85 1,081,730 -0.62(-0.72%)
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.