Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetroChina (NY: PTR )

46.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 82.48 86.94 81.11 85.48 2,704,100 +0.58(+0.68%)
Jan 30, 2008 84.53 88.23 83.52 84.90 3,187,706 -3.57(-4.04%)
Jan 29, 2008 87.57 88.71 87.09 88.48 1,350,889 -0.08(-0.09%)
Jan 28, 2008 86.52 88.62 85.01 88.56 1,534,806 -0.26(-0.29%)
Jan 25, 2008 91.96 92.35 88.17 88.82 2,096,748 +0.91(+1.04%)
Jan 24, 2008 86.10 88.71 85.05 87.90 2,459,774 +0.34(+0.38%)
Jan 23, 2008 84.56 88.02 80.51 87.57 4,027,153 +3.03(+3.59%)
Jan 22, 2008 76.91 87.78 76.67 84.53 5,759,965 -8.69(-9.32%)
Jan 21, 2008 93.49 94.48 91.48 93.22 0 +0.00(+0.00%)
Jan 18, 2008 93.49 94.48 91.48 93.22 2,466,932 +1.86(+2.04%)
Jan 17, 2008 94.66 96.40 90.42 91.36 2,106,891 -0.71(-0.78%)
Jan 16, 2008 92.02 93.66 89.09 92.07 2,656,390 -3.04(-3.20%)
Jan 15, 2008 98.49 98.77 94.93 95.11 2,959,611 -8.83(-8.49%)
Jan 14, 2008 102.50 104.14 102.50 103.94 892,015 -0.62(-0.60%)
Jan 11, 2008 106.22 106.22 103.70 104.56 1,524,536 -4.57(-4.19%)
Jan 10, 2008 106.56 109.93 105.17 109.14 1,814,613 -0.28(-0.26%)
Jan 09, 2008 107.54 109.42 105.75 109.42 2,565,098 +4.10(+3.89%)
Jan 08, 2008 107.13 108.44 105.18 105.32 1,375,676 -1.11(-1.04%)
Jan 07, 2008 107.65 107.65 104.85 106.43 1,586,248 +0.69(+0.65%)
Jan 04, 2008 107.12 107.54 105.27 105.74 2,616,092 +3.22(+3.14%)
Jan 03, 2008 102.14 103.83 101.53 102.52 1,076,904 -1.81(-1.73%)
Jan 02, 2008 105.30 106.22 102.78 104.33 1,053,480 -1.09(-1.04%)
Jan 01, 2008 106.05 106.94 105.14 105.42 0 +0.00(+0.00%)
Dec 31, 2007 106.05 106.94 105.14 105.42 521,329 -0.26(-0.24%)
Dec 28, 2007 106.34 106.79 104.78 105.68 1,070,886 -1.80(-1.68%)
Dec 27, 2007 109.05 109.64 106.36 107.48 1,239,954 -3.08(-2.79%)
Dec 26, 2007 109.09 110.67 108.32 110.56 536,645 +1.39(+1.27%)
Dec 24, 2007 109.08 109.75 108.19 109.18 457,773 +1.39(+1.29%)
Dec 21, 2007 106.50 108.05 105.90 107.78 1,130,152 +3.24(+3.10%)
Dec 20, 2007 104.54 104.84 102.57 104.54 1,133,078 -0.04(-0.04%)
Dec 19, 2007 105.62 106.52 104.42 104.58 1,839,022 -0.79(-0.75%)
Dec 18, 2007 105.14 106.21 104.39 105.37 2,629,809 +1.78(+1.72%)
Dec 17, 2007 107.27 108.39 103.10 103.59 2,060,696 -5.64(-5.16%)
Dec 14, 2007 109.53 110.86 108.64 109.23 1,493,902 -3.44(-3.05%)
Dec 13, 2007 113.75 113.75 110.52 112.67 1,516,697 -4.96(-4.22%)
Dec 12, 2007 118.41 120.07 115.47 117.64 1,184,278 +0.94(+0.81%)
Dec 11, 2007 120.55 121.12 116.14 116.69 1,295,426 -3.47(-2.88%)
Dec 10, 2007 118.67 121.22 118.67 120.16 700,984 -1.76(-1.44%)
Dec 07, 2007 123.16 123.37 120.72 121.92 1,066,375 -1.60(-1.30%)
Dec 06, 2007 120.32 123.83 119.83 123.52 1,338,384 +2.15(+1.77%)
Dec 05, 2007 119.03 121.83 118.96 121.37 1,930,902 +7.37(+6.47%)
Dec 04, 2007 114.15 114.75 113.01 114.00 787,976 -0.51(-0.45%)
Dec 03, 2007 114.15 115.20 113.54 114.51 903,273 -0.69(-0.59%)
Nov 30, 2007 118.05 119.11 113.72 115.20 1,586,676 -1.14(-0.98%)
Nov 29, 2007 115.72 118.43 114.22 116.34 1,309,269 +0.37(+0.32%)
Nov 28, 2007 111.97 117.06 111.97 115.97 2,594,848 +4.61(+4.14%)
Nov 27, 2007 111.39 112.47 108.44 111.36 1,857,486 -0.44(-0.39%)
Nov 26, 2007 115.10 116.90 111.71 111.79 1,778,651 +0.77(+0.69%)
Nov 23, 2007 111.15 112.23 109.93 111.03 860,438 +2.28(+2.10%)
Nov 21, 2007 110.85 111.54 107.21 108.74 2,470,166 -5.77(-5.04%)
Nov 20, 2007 111.27 115.64 111.13 114.51 2,538,350 +6.06(+5.58%)
Nov 19, 2007 110.85 111.24 107.06 108.46 1,745,581 -5.63(-4.94%)
Nov 16, 2007 114.14 115.34 112.05 114.09 1,701,260 -1.70(-1.46%)
Nov 15, 2007 117.70 117.70 113.36 115.79 1,583,297 -3.82(-3.19%)
Nov 14, 2007 123.14 123.45 118.81 119.61 1,954,113 +2.14(+1.83%)
Nov 13, 2007 111.47 118.68 111.47 117.46 2,848,938 +6.59(+5.94%)
Nov 12, 2007 113.55 115.93 110.66 110.87 3,704,969 -10.42(-8.59%)
Nov 09, 2007 121.36 124.94 119.71 121.30 3,225,048 +0.98(+0.82%)
Nov 08, 2007 123.46 124.36 114.34 120.31 5,750,626 -7.54(-5.90%)
Nov 07, 2007 132.78 133.07 127.85 127.85 2,579,316 -9.99(-7.24%)
Nov 06, 2007 135.78 137.84 132.57 137.84 3,038,264 +4.40(+3.30%)
Nov 05, 2007 138.18 139.38 129.44 133.44 6,143,194 -19.80(-12.92%)
Nov 02, 2007 152.03 154.69 149.38 153.24 1,892,486 +3.64(+2.43%)
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.