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

PetroChina (NY: PTR )

N/A 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 (%)
Oct 31, 2011 132.17 132.40 129.56 129.61 248,067 -3.72(-2.79%)
Oct 28, 2011 133.61 135.58 133.11 133.33 225,968 -2.67(-1.96%)
Oct 27, 2011 134.55 136.88 132.40 136.00 476,849 +5.22(+3.99%)
Oct 26, 2011 128.80 131.00 127.84 130.78 421,123 +5.67(+4.53%)
Oct 25, 2011 127.00 127.46 124.69 125.11 296,794 -1.66(-1.31%)
Oct 24, 2011 125.22 126.97 124.43 126.77 342,598 +3.84(+3.12%)
Oct 21, 2011 121.87 123.46 121.46 122.93 175,671 +1.95(+1.61%)
Oct 20, 2011 122.11 122.30 119.13 120.98 334,468 -2.69(-2.18%)
Oct 19, 2011 124.92 126.26 123.41 123.67 165,739 -2.03(-1.61%)
Oct 18, 2011 122.36 125.88 121.21 125.70 365,081 +4.65(+3.84%)
Oct 17, 2011 122.53 123.00 120.39 121.05 211,941 -1.55(-1.26%)
Oct 14, 2011 121.42 122.76 120.70 122.60 177,654 +2.55(+2.12%)
Oct 13, 2011 118.99 120.39 117.31 120.05 370,010 +0.38(+0.32%)
Oct 12, 2011 118.12 121.00 117.81 119.67 427,069 +3.15(+2.70%)
Oct 11, 2011 115.72 117.40 114.79 116.52 373,000 -4.12(-3.42%)
Oct 10, 2011 118.49 120.90 118.00 120.64 358,025 +3.02(+2.57%)
Oct 07, 2011 120.36 120.86 117.36 117.62 255,903 -3.49(-2.88%)
Oct 06, 2011 119.92 121.19 119.68 121.11 220,617 +0.50(+0.41%)
Oct 05, 2011 117.28 120.79 116.52 120.61 572,086 +3.88(+3.32%)
Oct 04, 2011 115.88 117.22 113.00 116.73 614,413 -2.43(-2.04%)
Oct 03, 2011 120.75 123.00 118.63 119.16 378,942 -1.33(-1.10%)
Sep 30, 2011 121.21 123.88 120.46 120.49 268,365 -2.50(-2.03%)
Sep 29, 2011 124.51 124.98 121.57 122.99 283,762 +1.30(+1.07%)
Sep 28, 2011 124.23 124.83 121.07 121.69 309,618 -0.28(-0.23%)
Sep 27, 2011 123.00 124.28 121.22 121.97 352,134 +2.16(+1.80%)
Sep 26, 2011 117.04 119.85 115.36 119.81 262,120 +3.22(+2.76%)
Sep 23, 2011 114.46 118.32 113.69 116.59 404,122 +4.10(+3.64%)
Sep 22, 2011 113.86 115.80 111.29 112.49 461,650 -3.49(-3.01%)
Sep 21, 2011 120.75 121.27 115.95 115.98 347,157 -5.69(-4.68%)
Sep 20, 2011 123.00 123.74 121.27 121.67 122,040 -0.74(-0.60%)
Sep 19, 2011 122.25 123.39 120.61 122.41 186,619 -3.09(-2.46%)
Sep 16, 2011 126.60 127.73 124.81 125.50 282,220 +0.65(+0.52%)
Sep 15, 2011 124.64 125.22 123.33 124.85 259,801 +2.62(+2.14%)
Sep 14, 2011 121.61 123.15 119.60 122.23 180,846 +1.09(+0.90%)
Sep 13, 2011 121.59 121.70 119.81 121.14 150,441 +0.07(+0.06%)
Sep 12, 2011 118.89 121.25 118.05 121.07 231,559 +0.32(+0.27%)
Sep 09, 2011 122.71 123.08 120.28 120.75 267,469 -3.85(-3.09%)
Sep 08, 2011 124.15 126.18 124.12 124.60 255,750 -1.30(-1.03%)
Sep 07, 2011 125.12 126.33 124.57 125.90 340,521 +0.91(+0.73%)
Sep 06, 2011 121.35 125.11 120.94 124.99 250,065 +1.35(+1.09%)
Sep 02, 2011 123.27 124.85 122.85 123.64 440,408 -4.61(-3.59%)
Sep 01, 2011 129.07 130.22 128.11 128.25 316,851 -0.25(-0.19%)
Aug 31, 2011 128.79 129.18 127.55 128.50 319,264 +2.26(+1.79%)
Aug 30, 2011 124.80 126.72 124.25 126.24 308,400 +2.47(+2.00%)
Aug 29, 2011 122.26 123.98 122.26 123.77 174,633 +3.50(+2.91%)
Aug 26, 2011 117.24 120.40 115.87 120.27 290,908 -0.35(-0.29%)
Aug 25, 2011 123.09 123.78 119.95 120.62 160,301 -2.14(-1.74%)
Aug 24, 2011 121.74 123.39 120.32 122.76 319,226 -0.97(-0.78%)
Aug 23, 2011 121.05 123.94 119.83 123.73 419,386 +4.42(+3.70%)
Aug 22, 2011 121.85 121.85 118.37 119.31 179,756 +0.33(+0.28%)
Aug 19, 2011 117.54 121.00 117.54 118.98 355,103 -1.19(-0.99%)
Aug 18, 2011 120.45 121.00 117.33 120.17 467,637 -5.25(-4.19%)
Aug 17, 2011 125.43 127.38 124.92 125.42 238,729 -0.11(-0.09%)
Aug 16, 2011 125.14 126.84 124.14 125.53 297,715 -1.81(-1.42%)
Aug 15, 2011 125.53 127.34 125.05 127.34 327,636 +4.64(+3.78%)
Aug 12, 2011 122.89 124.48 122.21 122.70 292,574 -0.96(-0.78%)
Aug 11, 2011 119.47 124.80 119.07 123.66 348,530 +4.04(+3.38%)
Aug 10, 2011 120.90 123.98 118.93 119.62 684,806 -6.26(-4.97%)
Aug 09, 2011 126.84 125.96 119.37 125.88 1,178,718 +1.87(+1.51%)
Aug 08, 2011 126.84 130.00 122.39 124.01 881,373 -8.52(-6.43%)
Aug 05, 2011 133.00 134.92 127.64 132.53 597,672 -0.69(-0.52%)
Aug 04, 2011 136.16 136.39 133.00 133.22 669,061 -6.50(-4.65%)
Aug 03, 2011 139.33 139.99 136.54 139.72 372,059 -0.52(-0.37%)
Aug 02, 2011 142.03 143.46 140.24 140.24 179,204 -2.15(-1.51%)
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.