PetroChina (NY: PTR )

45.82 USD +0.52 (+1.15%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 46.13 46.32 45.20 45.30 143,025 -0.69(-1.50%)
Dec 06, 2021 45.07 46.13 44.48 45.99 302,061 +1.63(+3.67%)
Dec 03, 2021 45.20 45.36 44.17 44.36 254,871 -0.42(-0.94%)
Dec 02, 2021 43.46 44.96 43.33 44.78 253,542 +1.89(+4.41%)
Dec 01, 2021 44.30 44.58 42.89 42.89 188,786 -0.55(-1.27%)
Nov 30, 2021 43.22 43.81 42.74 43.44 185,554 -0.24(-0.55%)
Nov 29, 2021 44.10 44.34 43.48 43.68 257,956 +0.85(+1.98%)
Nov 26, 2021 43.92 44.08 42.18 42.83 269,946 -3.29(-7.13%)
Nov 24, 2021 45.94 46.60 45.66 46.12 121,035 +0.08(+0.17%)
Nov 23, 2021 45.52 46.26 45.52 46.04 149,864 +1.14(+2.54%)
Nov 22, 2021 44.50 45.30 44.44 44.90 110,145 +0.62(+1.40%)
Nov 19, 2021 44.72 44.85 44.14 44.28 108,874 -1.22(-2.68%)
Nov 18, 2021 45.65 45.54 45.03 45.50 127,102 -0.70(-1.52%)
Nov 17, 2021 46.27 46.82 45.94 46.20 118,058 +0.40(+0.87%)
Nov 16, 2021 45.99 46.09 45.51 45.80 88,259 +0.28(+0.62%)
Nov 15, 2021 45.70 45.87 45.22 45.52 131,742 -0.32(-0.70%)
Nov 12, 2021 45.81 45.89 45.59 45.84 109,643 +0.06(+0.13%)
Nov 11, 2021 45.54 45.91 45.29 45.78 134,419 +0.94(+2.10%)
Nov 10, 2021 45.70 44.84 168,484 -0.87(-1.90%)
Nov 09, 2021 45.57 45.75 45.07 45.71 137,891 +0.31(+0.68%)
Nov 08, 2021 45.43 45.49 45.11 45.40 145,600 +0.37(+0.82%)
Nov 05, 2021 44.63 45.15 44.16 45.03 297,838 -0.98(-2.13%)
Nov 04, 2021 46.84 46.84 45.61 46.01 148,741 -0.15(-0.32%)
Nov 03, 2021 46.53 46.59 45.80 46.16 185,172 -0.95(-2.02%)
Nov 02, 2021 47.75 47.75 47.05 47.11 154,058 -1.97(-4.01%)
Nov 01, 2021 48.57 48.26 48.26 49.08 164,370 +0.82(+1.70%)
Oct 29, 2021 48.59 48.59 47.39 48.26 237,056 -0.33(-0.68%)
Oct 28, 2021 48.34 48.68 47.72 48.59 159,498 -0.46(-0.94%)
Oct 27, 2021 50.00 50.09 48.95 49.05 183,989 -1.87(-3.67%)
Oct 26, 2021 51.46 50.92 113,150 -0.36(-0.70%)
Oct 25, 2021 51.06 51.38 50.73 51.28 126,738 +1.14(+2.27%)
Oct 22, 2021 50.40 50.40 49.45 50.14 168,698 -1.02(-1.99%)
Oct 21, 2021 51.89 51.89 50.61 51.16 165,356 -0.97(-1.86%)
Oct 20, 2021 52.48 52.48 51.80 52.13 152,774 -0.56(-1.06%)
Oct 19, 2021 52.50 52.91 52.07 52.69 92,546 +0.64(+1.23%)
Oct 18, 2021 52.37 52.69 51.81 52.05 111,975 +0.23(+0.44%)
Oct 15, 2021 52.04 52.22 51.77 51.82 118,501 -0.07(-0.13%)
Oct 14, 2021 52.56 52.56 51.46 51.89 156,453 -0.18(-0.35%)
Oct 13, 2021 51.80 52.27 51.16 52.07 150,457 -0.14(-0.27%)
Oct 12, 2021 52.50 52.88 52.01 52.21 194,729 -1.28(-2.39%)
Oct 11, 2021 54.10 54.50 53.41 53.49 239,821 +0.01(+0.02%)
Oct 08, 2021 52.69 53.49 52.62 53.48 239,265 +0.73(+1.38%)
Oct 07, 2021 52.11 52.75 51.66 52.75 275,124 +0.36(+0.69%)
Oct 06, 2021 52.00 52.68 51.14 52.39 655,165 +1.65(+3.25%)
Oct 05, 2021 51.48 51.49 50.51 50.74 475,291 +3.11(+6.53%)
Oct 04, 2021 47.50 47.87 47.33 47.63 161,443 +0.47(+1.00%)
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.