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 (%)
May 24, 2011 133.16 134.10 132.02 132.37 208,105 +0.15(+0.11%)
May 23, 2011 131.54 132.50 131.00 132.22 284,854 -1.42(-1.06%)
May 20, 2011 134.38 134.80 132.77 133.64 284,227 -2.45(-1.80%)
May 19, 2011 137.41 137.90 135.62 136.09 278,450 -1.05(-0.77%)
May 18, 2011 135.04 137.59 134.83 137.14 304,130 +2.31(+1.71%)
May 17, 2011 133.49 135.34 133.41 134.83 272,062 +0.41(+0.31%)
May 16, 2011 134.04 136.85 133.98 134.42 266,862 -0.75(-0.55%)
May 13, 2011 137.00 137.28 133.89 135.17 348,619 -1.39(-1.02%)
May 12, 2011 135.75 137.80 134.80 136.56 303,235 +0.70(+0.52%)
May 11, 2011 138.06 138.16 134.79 135.86 477,856 -2.29(-1.66%)
May 10, 2011 136.52 138.41 136.05 138.15 250,817 +1.87(+1.37%)
May 09, 2011 135.74 136.82 135.00 136.28 275,617 +1.39(+1.03%)
May 06, 2011 136.14 138.19 133.89 134.89 453,107 +1.51(+1.13%)
May 05, 2011 134.98 136.34 132.35 133.38 814,775 -5.31(-3.83%)
May 04, 2011 139.19 139.80 137.57 138.69 378,807 -2.38(-1.69%)
May 03, 2011 142.38 142.38 140.06 141.07 506,923 -3.58(-2.47%)
May 02, 2011 144.86 144.86 144.32 144.65 218,140 -0.93(-0.64%)
Apr 29, 2011 144.30 145.71 144.04 145.58 221,674 -0.22(-0.15%)
Apr 28, 2011 144.87 145.90 144.00 145.80 371,639 -3.06(-2.06%)
Apr 27, 2011 148.97 150.02 146.40 148.86 257,604 -1.65(-1.10%)
Apr 26, 2011 150.57 151.38 149.63 150.51 376,734 -0.88(-0.58%)
Apr 25, 2011 151.81 152.07 150.48 151.39 155,724 -0.60(-0.39%)
Apr 21, 2011 152.49 152.49 151.17 151.99 176,520 +0.48(+0.32%)
Apr 20, 2011 150.61 151.52 150.01 151.51 222,319 +3.88(+2.63%)
Apr 19, 2011 146.80 147.80 146.26 147.63 205,550 -0.17(-0.12%)
Apr 18, 2011 148.06 148.93 145.30 147.80 605,922 -4.37(-2.87%)
Apr 15, 2011 152.82 152.82 151.38 152.17 302,546 +0.81(+0.54%)
Apr 14, 2011 150.20 151.68 149.76 151.36 335,278 +0.69(+0.46%)
Apr 13, 2011 151.68 152.45 149.16 150.67 414,350 +2.03(+1.37%)
Apr 12, 2011 150.75 151.45 148.01 148.64 728,057 -7.80(-4.99%)
Apr 11, 2011 158.06 158.83 156.24 156.44 330,812 +1.70(+1.10%)
Apr 08, 2011 155.06 155.82 153.70 154.74 217,944 -0.37(-0.24%)
Apr 07, 2011 156.77 156.78 154.34 155.11 497,457 -1.17(-0.75%)
Apr 06, 2011 157.46 157.93 156.08 156.28 302,644 +1.58(+1.02%)
Apr 05, 2011 155.20 156.00 154.55 154.70 210,312 -1.17(-0.75%)
Apr 04, 2011 154.77 156.06 154.54 155.87 167,898 +1.60(+1.04%)
Apr 01, 2011 154.53 155.88 153.42 154.27 334,065 +2.02(+1.33%)
Mar 31, 2011 151.44 152.90 151.11 152.25 282,190 +1.85(+1.23%)
Mar 30, 2011 150.40 150.40 150.40 150.40 434,278 +4.15(+2.84%)
Mar 29, 2011 144.04 146.42 143.93 146.25 229,186 +3.55(+2.49%)
Mar 28, 2011 143.80 143.80 142.63 142.70 142,214 -1.12(-0.78%)
Mar 25, 2011 144.56 144.97 143.81 143.82 156,176 -0.27(-0.19%)
Mar 24, 2011 143.73 144.24 142.69 144.09 229,103 +1.45(+1.02%)
Mar 23, 2011 141.83 143.30 141.17 142.64 311,209 +3.33(+2.39%)
Mar 22, 2011 139.75 139.97 138.75 139.31 250,190 +0.69(+0.50%)
Mar 21, 2011 137.60 138.62 137.38 138.62 311,992 +4.99(+3.73%)
Mar 18, 2011 133.53 134.62 133.20 133.63 296,759 -2.02(-1.49%)
Mar 17, 2011 135.40 136.87 134.25 135.65 294,103 +2.35(+1.76%)
Mar 16, 2011 135.12 136.86 132.33 133.30 293,597 -2.64(-1.94%)
Mar 15, 2011 135.87 137.23 135.77 135.94 315,573 -2.38(-1.72%)
Mar 14, 2011 138.13 138.88 137.14 138.32 141,340 -1.09(-0.78%)
Mar 11, 2011 138.00 139.78 138.00 139.41 163,365 +0.73(+0.53%)
Mar 10, 2011 139.10 140.28 138.01 138.68 245,555 -1.58(-1.13%)
Mar 09, 2011 140.70 141.46 139.83 140.26 139,024 -1.83(-1.29%)
Mar 08, 2011 141.32 142.99 140.67 142.09 548,906 +3.86(+2.79%)
Mar 07, 2011 140.42 141.50 137.85 138.23 235,941 -1.02(-0.73%)
Mar 04, 2011 140.42 140.59 137.96 139.25 186,882 -1.25(-0.89%)
Mar 03, 2011 139.10 140.87 138.96 140.50 248,028 +2.41(+1.75%)
Mar 02, 2011 136.79 139.09 136.79 138.09 311,701 +2.87(+2.12%)
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.