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 (%)
May 29, 2009	69.82	70.50	69.09	69.87	868,939	+0.69(+1.00%)
May 28, 2009	68.56	69.51	67.60	69.18	905,715	+1.89(+2.81%)
May 27, 2009	67.29	68.21	67.14	67.28	1,381,779	+1.65(+2.52%)
May 26, 2009	64.95	65.97	63.96	65.63	904,279	+0.49(+0.76%)
May 22, 2009	66.20	66.20	64.89	65.14	330,557	+0.04(+0.06%)
May 21, 2009	65.37	65.56	64.36	65.10	688,572	-1.02(-1.54%)
May 20, 2009	66.85	67.55	65.85	66.12	920,757	-0.34(-0.51%)
May 19, 2009	66.08	67.20	65.67	66.45	1,312,566	+1.33(+2.04%)
May 18, 2009	63.32	65.20	63.11	65.13	1,313,841	+4.20(+6.89%)
May 15, 2009	61.52	62.37	60.67	60.93	1,595,033	-1.64(-2.62%)
May 14, 2009	61.89	63.05	61.43	62.57	1,509,340	-0.41(-0.66%)
May 13, 2009	63.29	64.27	62.41	62.98	1,808,444	+0.42(+0.67%)
May 12, 2009	64.15	64.15	61.52	62.56	1,209,871	-0.42(-0.67%)
May 11, 2009	63.69	63.98	62.66	62.98	1,256,669	-2.14(-3.29%)
May 08, 2009	63.96	65.57	63.96	65.13	1,365,629	+4.70(+7.79%)
May 07, 2009	62.21	62.99	59.87	60.42	2,444,195	-0.62(-1.02%)
May 06, 2009	60.08	61.36	59.62	61.05	1,539,472	+2.95(+5.08%)
May 05, 2009	58.24	58.98	57.23	58.10	1,443,183	-1.38(-2.32%)
May 04, 2009	56.81	59.70	56.81	59.48	1,815,898	+6.04(+11.30%)

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.