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 (%)
Jul 29, 2005	54.08	54.19	53.59	53.61	782,127	+1.19(+2.27%)
Jul 28, 2005	52.06	52.49	51.85	52.42	681,095	-0.10(-0.18%)
Jul 27, 2005	52.45	52.62	52.11	52.52	777,467	+1.15(+2.23%)
Jul 26, 2005	51.67	51.69	51.20	51.37	674,604	-0.34(-0.65%)
Jul 25, 2005	51.21	51.78	51.13	51.70	1,328,069	+1.42(+2.82%)
Jul 22, 2005	49.75	50.29	49.45	50.29	691,248	+0.48(+0.96%)
Jul 21, 2005	49.69	50.41	49.18	49.81	2,939,762	+3.01(+6.43%)
Jul 20, 2005	47.03	47.26	46.27	46.80	899,472	+0.03(+0.06%)
Jul 19, 2005	45.96	46.86	45.94	46.77	451,400	+0.59(+1.29%)
Jul 18, 2005	46.35	46.40	45.72	46.17	541,114	-0.18(-0.39%)
Jul 15, 2005	46.35	46.62	46.00	46.35	652,799	-0.17(-0.37%)
Jul 14, 2005	47.46	47.61	46.26	46.53	1,617,019	-0.79(-1.68%)
Jul 13, 2005	47.46	47.58	46.98	47.32	799,438	+0.24(+0.51%)
Jul 12, 2005	46.75	47.28	46.72	47.08	845,210	+0.46(+0.98%)
Jul 11, 2005	46.66	47.01	45.49	46.62	680,429	-0.04(-0.08%)
Jul 08, 2005	46.56	46.86	46.39	46.66	896,309	-0.26(-0.55%)
Jul 07, 2005	46.53	46.98	45.89	46.92	789,617	-0.08(-0.17%)
Jul 06, 2005	47.16	47.55	46.75	46.99	1,014,153	+0.49(+1.06%)
Jul 05, 2005	45.36	46.53	45.34	46.50	972,541	+1.47(+3.27%)

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.