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 (%)
Nov 28, 2008	49.02	49.95	47.77	49.61	575,455	-0.58(-1.16%)
Nov 26, 2008	46.45	50.38	46.26	50.20	1,965,318	+4.79(+10.56%)
Nov 25, 2008	45.86	46.16	44.18	45.40	1,336,295	-0.29(-0.63%)
Nov 24, 2008	44.11	47.13	43.49	45.69	2,090,377	+1.07(+2.40%)
Nov 21, 2008	42.10	44.90	40.23	44.62	2,285,549	+5.99(+15.51%)
Nov 20, 2008	39.96	41.85	38.22	38.63	2,129,977	-2.58(-6.25%)
Nov 19, 2008	43.44	43.80	40.49	41.21	1,669,171	-2.44(-5.59%)
Nov 18, 2008	43.26	44.12	42.07	43.65	1,110,333	-0.13(-0.29%)
Nov 17, 2008	44.59	45.79	43.61	43.77	1,079,279	-0.43(-0.98%)
Nov 14, 2008	45.07	47.01	44.00	44.21	1,488,468	-2.82(-6.00%)
Nov 13, 2008	43.24	47.31	41.13	47.03	2,601,819	+4.37(+10.25%)
Nov 12, 2008	44.76	44.83	42.32	42.66	1,511,179	-1.48(-3.36%)
Nov 11, 2008	44.63	46.08	43.91	44.14	1,138,454	-2.54(-5.43%)
Nov 10, 2008	49.12	49.12	45.12	46.68	1,580,477	+2.04(+4.56%)
Nov 07, 2008	43.16	44.99	42.36	44.64	1,383,329	+4.07(+10.03%)
Nov 06, 2008	43.24	43.55	39.89	40.57	1,573,388	-2.83(-6.52%)
Nov 05, 2008	46.87	47.15	43.26	43.40	1,513,776	-4.69(-9.75%)
Nov 04, 2008	46.26	48.25	45.82	48.09	1,448,071	+2.29(+5.00%)

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.