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, 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%)
Oct 01, 2008 101.99 105.52 100.50 104.30 676,203 +1.57(+1.53%)
Sep 30, 2008 101.09 103.54 99.65 102.73 772,305 +6.04(+6.25%)
Sep 29, 2008 105.46 105.46 93.91 96.69 1,180,746 -14.80(-13.27%)
Sep 26, 2008 109.68 112.00 109.47 111.49 0 -2.03(-1.79%)
Sep 25, 2008 111.40 115.36 110.94 113.52 698,452 +3.79(+3.45%)
Sep 24, 2008 109.90 110.88 108.26 109.73 600,192 +3.38(+3.18%)
Sep 23, 2008 108.67 111.08 106.00 106.35 594,327 -3.40(-3.10%)
Sep 22, 2008 110.51 114.49 108.51 109.75 1,194,197 -0.67(-0.61%)
Sep 19, 2008 110.87 111.99 103.80 110.42 0 +8.42(+8.25%)
Sep 18, 2008 96.05 102.00 93.03 102.00 1,974,407 +9.21(+9.93%)
Sep 17, 2008 96.76 98.81 92.78 92.79 2,150,214 -14.31(-13.36%)
Sep 16, 2008 101.48 107.84 99.88 107.10 1,422,035 +1.33(+1.26%)
Sep 15, 2008 108.01 109.19 105.59 105.77 1,308,443 -6.79(-6.03%)
Sep 12, 2008 110.61 112.85 109.75 112.56 587,913 -0.16(-0.14%)
Sep 11, 2008 110.62 112.93 108.21 112.72 1,166,099 -2.30(-2.00%)
Sep 10, 2008 113.86 116.03 112.75 115.02 776,777 +1.51(+1.33%)
Sep 09, 2008 118.42 118.42 113.10 113.51 1,083,853 -6.17(-5.16%)
Sep 08, 2008 121.31 121.50 117.35 119.68 886,072 +0.36(+0.30%)
Sep 05, 2008 117.58 119.35 115.54 119.32 0 -0.23(-0.19%)
Sep 04, 2008 122.74 123.21 119.00 119.55 973,078 -4.16(-3.36%)
Sep 03, 2008 124.64 125.92 122.43 123.71 697,635 -3.84(-3.01%)
Sep 02, 2008 127.43 129.60 126.97 127.55 518,840 -1.65(-1.28%)
Aug 29, 2008 129.95 131.26 128.92 129.20 402,851 -1.46(-1.12%)
Aug 28, 2008 128.75 131.01 128.15 130.66 567,415 -0.33(-0.25%)
Aug 27, 2008 130.51 131.03 129.15 130.99 499,914 +2.60(+2.03%)
Aug 26, 2008 126.79 128.50 126.79 128.39 551,488 +2.75(+2.19%)
Aug 25, 2008 127.49 127.59 125.33 125.64 410,651 -2.86(-2.23%)
Aug 22, 2008 126.98 128.55 126.70 128.50 453,362 +1.30(+1.02%)
Aug 21, 2008 125.20 127.89 124.75 127.20 784,321 -0.37(-0.29%)
Aug 20, 2008 126.61 128.35 125.82 127.57 763,520 +3.79(+3.06%)
Aug 19, 2008 122.72 124.42 122.22 123.78 956,713 -0.70(-0.56%)
Aug 18, 2008 127.24 127.24 123.07 124.48 689,105 -1.81(-1.43%)
Aug 15, 2008 127.50 128.03 125.76 126.29 0 -3.46(-2.67%)
Aug 14, 2008 129.26 130.24 127.23 129.75 867,411 +2.40(+1.88%)
Aug 13, 2008 126.24 128.14 124.75 127.35 1,012,323 -1.02(-0.79%)
Aug 12, 2008 128.15 128.60 127.49 128.37 867,546 -3.31(-2.51%)
Aug 11, 2008 130.69 131.90 129.75 131.68 621,397 -0.36(-0.27%)
Aug 08, 2008 128.09 132.69 127.50 132.04 623,560 +2.49(+1.92%)
Aug 07, 2008 131.99 131.99 129.52 129.55 721,834 -4.31(-3.22%)
Aug 06, 2008 132.04 134.18 131.31 133.86 541,554 +1.57(+1.19%)
Aug 05, 2008 131.47 132.31 130.36 132.29 468,788 +1.35(+1.03%)
Aug 04, 2008 133.62 133.62 129.56 130.94 590,224 -2.70(-2.02%)
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.