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 (%)
Dec 31, 2008 87.27 89.79 86.50 88.98 465,361 +1.10(+1.25%)
Dec 30, 2008 86.72 88.00 86.31 87.88 387,951 +3.03(+3.57%)
Dec 29, 2008 84.32 85.00 83.85 84.85 389,961 +1.26(+1.51%)
Dec 26, 2008 82.56 83.97 82.56 83.59 215,084 +0.40(+0.48%)
Dec 24, 2008 82.73 83.28 82.13 83.19 146,303 +0.40(+0.48%)
Dec 23, 2008 85.00 85.00 82.32 82.79 505,082 -4.35(-4.99%)
Dec 22, 2008 89.00 89.06 85.27 87.14 545,759 -2.77(-3.08%)
Dec 19, 2008 89.97 90.87 88.17 89.91 672,622 -0.09(-0.10%)
Dec 18, 2008 91.72 93.19 88.59 90.00 888,857 -2.32(-2.51%)
Dec 17, 2008 92.82 94.23 91.87 92.32 978,639 -1.13(-1.21%)
Dec 16, 2008 89.50 94.12 88.84 93.45 1,435,700 +6.51(+7.49%)
Dec 15, 2008 89.97 90.12 85.72 86.94 845,287 -2.81(-3.13%)
Dec 12, 2008 86.23 90.38 86.22 89.75 881,846 -2.06(-2.24%)
Dec 11, 2008 92.21 95.03 90.25 91.81 944,318 -1.58(-1.69%)
Dec 10, 2008 90.85 94.44 90.85 93.39 1,615,300 +6.67(+7.69%)
Dec 09, 2008 86.32 89.63 86.18 86.72 1,201,329 -2.73(-3.05%)
Dec 08, 2008 86.08 89.94 85.87 89.45 1,459,075 +7.26(+8.83%)
Dec 05, 2008 79.50 82.82 76.77 82.19 1,047,979 +3.39(+4.30%)
Dec 04, 2008 79.98 81.88 76.92 78.80 950,259 -4.73(-5.66%)
Dec 03, 2008 81.25 83.95 78.89 83.53 1,040,739 +1.93(+2.37%)
Dec 02, 2008 77.61 81.94 77.61 81.60 942,812 +4.18(+5.40%)
Dec 01, 2008 80.86 81.47 77.00 77.42 982,556 -5.16(-6.25%)
Nov 28, 2008 81.60 83.14 79.51 82.58 345,732 -0.97(-1.16%)
Nov 26, 2008 77.31 83.86 77.00 83.55 1,180,757 +7.98(+10.56%)
Nov 25, 2008 76.34 76.83 73.53 75.57 802,842 -0.48(-0.63%)
Nov 24, 2008 73.42 78.44 72.38 76.05 1,255,892 +1.78(+2.40%)
Nov 21, 2008 70.08 74.74 66.97 74.27 1,373,151 +9.97(+15.51%)
Nov 20, 2008 66.51 69.65 63.62 64.30 1,279,684 -4.29(-6.25%)
Nov 19, 2008 72.30 72.90 67.39 68.59 1,002,833 -4.06(-5.59%)
Nov 18, 2008 72.01 73.44 70.02 72.65 667,085 -0.21(-0.29%)
Nov 17, 2008 74.22 76.22 72.58 72.86 648,428 -0.72(-0.98%)
Nov 14, 2008 75.01 78.24 73.24 73.58 894,267 -4.70(-6.00%)
Nov 13, 2008 71.97 78.74 68.46 78.28 1,563,165 +7.28(+10.25%)
Nov 12, 2008 74.50 74.62 70.45 71.00 907,912 -2.47(-3.36%)
Nov 11, 2008 74.29 76.69 73.09 73.47 683,980 -4.22(-5.43%)
Nov 10, 2008 81.75 81.75 75.10 77.69 949,546 +3.39(+4.56%)
Nov 07, 2008 71.83 74.89 70.50 74.30 831,100 +6.77(+10.03%)
Nov 06, 2008 71.97 72.48 66.40 67.53 945,287 -4.71(-6.52%)
Nov 05, 2008 78.01 78.48 72.00 72.24 909,472 -7.80(-9.75%)
Nov 04, 2008 77.00 80.31 76.26 80.04 869,997 +3.81(+5.00%)
Nov 03, 2008 75.27 76.58 74.55 76.23 456,380 +1.65(+2.21%)
Oct 31, 2008 75.42 76.43 71.64 74.58 856,189 -1.32(-1.74%)
Oct 30, 2008 74.95 76.28 72.07 75.90 1,251,713 +8.05(+11.86%)
Oct 29, 2008 64.76 71.18 64.74 67.85 1,710,847 +2.93(+4.51%)
Oct 28, 2008 61.24 65.52 57.71 64.92 1,353,059 +7.67(+13.40%)
Oct 27, 2008 56.30 61.68 56.30 57.25 1,730,363 -5.77(-9.16%)
Oct 24, 2008 64.37 65.39 61.50 63.02 910,994 -8.33(-11.67%)
Oct 23, 2008 71.97 73.54 67.09 71.35 1,569,628 +0.14(+0.20%)
Oct 22, 2008 75.65 76.07 70.45 71.21 1,297,571 -10.00(-12.31%)
Oct 21, 2008 82.02 84.57 80.85 81.21 943,677 -6.35(-7.25%)
Oct 20, 2008 82.24 88.29 82.05 87.56 859,789 +7.72(+9.67%)
Oct 17, 2008 77.30 83.96 76.40 79.84 1,105,977 -2.38(-2.89%)
Oct 16, 2008 79.30 82.95 74.83 82.22 1,630,396 +7.30(+9.74%)
Oct 15, 2008 82.59 82.82 74.55 74.92 959,909 -12.04(-13.85%)
Oct 14, 2008 90.51 91.69 84.19 86.96 1,136,002 -3.47(-3.84%)
Oct 13, 2008 85.22 91.00 82.58 90.43 1,599,976 +10.94(+13.76%)
Oct 10, 2008 72.16 80.29 68.96 79.49 1,804,308 +4.86(+6.51%)
Oct 09, 2008 82.51 82.89 73.45 74.63 1,214,974 -8.12(-9.81%)
Oct 08, 2008 79.89 85.39 78.69 82.75 1,638,165 -1.91(-2.26%)
Oct 07, 2008 91.65 94.98 84.29 84.66 1,086,342 -6.34(-6.97%)
Oct 06, 2008 92.41 92.50 85.14 91.00 1,440,636 -6.00(-6.19%)
Oct 03, 2008 99.20 102.86 95.38 97.00 0 -1.64(-1.66%)
Oct 02, 2008 102.77 102.77 98.64 98.64 728,070 -5.66(-5.43%)
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.