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 (%)
Apr 29, 2022	47.15	47.27	46.14	46.14	156,938	-1.26(-2.65%)
Apr 28, 2022	46.51	47.51	46.05	47.40	139,739	+1.16(+2.50%)
Apr 27, 2022	46.05	46.32	45.66	46.24	72,434	+0.11(+0.23%)
Apr 26, 2022	45.66	46.76	45.66	46.13	149,658	+0.36(+0.79%)
Apr 25, 2022	45.82	45.90	44.81	45.77	234,278	-1.74(-3.67%)
Apr 22, 2022	48.06	48.56	47.35	47.52	74,608	-0.16(-0.33%)
Apr 21, 2022	48.80	48.91	47.32	47.67	165,607	-1.48(-3.01%)
Apr 20, 2022	49.66	49.73	49.02	49.15	90,033	-0.73(-1.46%)
Apr 19, 2022	50.50	50.54	49.55	49.88	148,232	-0.72(-1.42%)
Apr 18, 2022	50.97	51.08	50.11	50.60	177,292	-0.37(-0.73%)
Apr 14, 2022	50.54	51.17	50.08	50.97	95,099	+0.02(+0.04%)
Apr 13, 2022	50.34	51.33	50.34	50.95	135,673	+1.11(+2.23%)
Apr 12, 2022	49.63	50.55	49.58	49.84	120,528	+0.93(+1.91%)
Apr 11, 2022	50.11	50.21	48.91	48.91	157,477	-2.42(-4.72%)
Apr 08, 2022	50.80	51.64	50.67	51.33	123,406	+0.45(+0.88%)
Apr 07, 2022	51.17	51.53	49.84	50.88	114,183	-0.57(-1.12%)
Apr 06, 2022	51.09	52.67	51.09	51.46	262,077	+1.29(+2.58%)
Apr 05, 2022	51.40	51.59	50.16	50.16	144,497	-1.17(-2.28%)
Apr 04, 2022	50.73	52.05	50.73	51.33	183,992	+1.05(+2.09%)

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.