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 (%)
Sep 30, 2019	43.20	43.45	42.83	42.84	133,706	+0.50(+1.17%)
Sep 27, 2019	42.63	42.80	42.05	42.35	154,767	-0.24(-0.55%)
Sep 26, 2019	43.07	43.07	42.41	42.58	103,535	-0.84(-1.94%)
Sep 25, 2019	43.26	43.42	43.05	43.42	91,878	-0.21(-0.48%)
Sep 24, 2019	44.26	44.26	43.47	43.64	147,477	-0.66(-1.48%)
Sep 23, 2019	44.14	44.35	44.08	44.29	80,705	-0.22(-0.49%)
Sep 20, 2019	44.58	44.75	44.30	44.51	97,367	-0.13(-0.30%)
Sep 19, 2019	44.92	45.08	44.62	44.65	116,828	-0.51(-1.14%)
Sep 18, 2019	45.20	45.42	44.94	45.16	109,582	+0.10(+0.22%)
Sep 17, 2019	46.16	46.16	44.94	45.06	244,466	-1.45(-3.12%)
Sep 16, 2019	46.48	46.70	45.99	46.51	300,703	+1.75(+3.92%)
Sep 13, 2019	44.63	44.88	44.52	44.76	130,218	+1.20(+2.75%)
Sep 12, 2019	43.79	44.03	43.51	43.56	208,922	-0.58(-1.31%)
Sep 11, 2019	44.46	44.56	43.75	44.14	185,190	+0.07(+0.15%)
Sep 10, 2019	44.46	44.71	43.98	44.07	197,501	+0.44(+1.00%)
Sep 09, 2019	42.92	43.74	42.92	43.63	187,645	+1.60(+3.81%)
Sep 06, 2019	42.12	42.15	41.74	42.03	83,090	+0.01(+0.02%)
Sep 05, 2019	41.87	42.32	41.87	42.02	84,236	+0.66(+1.60%)
Sep 04, 2019	41.40	41.46	41.07	41.36	147,069	+0.60(+1.48%)

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.