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 (%)
Feb 28, 2018	55.73	55.73	54.07	54.19	232,354	-0.79(-1.44%)
Feb 27, 2018	56.37	56.49	54.95	54.98	130,841	-1.79(-3.16%)
Feb 26, 2018	56.54	56.91	56.40	56.78	75,499	+0.31(+0.54%)
Feb 23, 2018	55.74	56.50	55.69	56.47	131,499	+1.22(+2.21%)
Feb 22, 2018	55.46	55.98	55.17	55.25	176,856	-0.09(-0.16%)
Feb 21, 2018	55.64	56.17	55.32	55.33	184,741	+1.21(+2.24%)
Feb 20, 2018	54.25	54.68	53.97	54.12	90,934	-0.79(-1.44%)
Feb 16, 2018		54.91	54.91	54.91	0	-0.16(-0.28%)
Feb 15, 2018	54.73	55.07	54.37	55.07	133,330	+0.36(+0.66%)
Feb 14, 2018	53.05	54.87	52.93	54.71	226,022	+1.50(+2.83%)
Feb 13, 2018	52.84	53.47	52.66	53.20	152,416	-0.42(-0.77%)
Feb 12, 2018	53.25	53.85	53.08	53.62	295,859	+0.23(+0.43%)
Feb 09, 2018	53.82	54.29	51.69	53.39	265,430	-0.44(-0.81%)
Feb 08, 2018	56.03	56.07	53.83	53.83	391,077	-1.99(-3.56%)
Feb 07, 2018	57.27	57.28	55.77	55.82	387,023	-4.14(-6.91%)
Feb 06, 2018	58.44	60.24	57.91	59.96	301,595	+0.08(+0.14%)
Feb 05, 2018	61.47	61.47	59.55	59.88	226,125	-1.66(-2.69%)
Feb 02, 2018	62.54	63.03	61.40	61.54	328,124	+0.20(+0.32%)

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.