Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 26, 2010 110.99 112.14 110.18 111.92 364,207 +1.89(+1.72%)
Feb 25, 2010 109.00 110.20 107.76 110.03 467,019 -1.54(-1.38%)
Feb 24, 2010 110.85 111.99 110.15 111.57 358,732 +0.68(+0.61%)
Feb 23, 2010 112.75 112.79 110.43 110.89 276,215 -1.27(-1.13%)
Feb 22, 2010 112.61 113.25 111.72 112.16 317,450 +0.81(+0.73%)
Feb 19, 2010 111.20 111.97 110.46 111.35 423,175 -1.87(-1.65%)
Feb 18, 2010 111.40 113.50 111.40 113.22 283,881 +0.52(+0.46%)
Feb 17, 2010 113.09 113.58 111.95 112.70 302,100 +0.26(+0.23%)
Feb 16, 2010 110.62 112.68 110.60 112.44 387,142 +2.73(+2.49%)
Feb 12, 2010 109.81 109.71 109.71 109.71 425,400 -2.33(-2.08%)
Feb 11, 2010 110.65 112.32 109.41 112.04 528,702 +3.30(+3.03%)
Feb 10, 2010 108.91 110.00 107.50 108.74 409,437 -0.40(-0.37%)
Feb 09, 2010 108.40 110.39 107.48 109.14 436,874 +2.84(+2.67%)
Feb 08, 2010 107.02 108.23 105.57 106.30 463,024 -2.53(-2.32%)
Feb 05, 2010 108.26 108.95 104.88 108.83 1,043,040 -2.01(-1.81%)
Feb 04, 2010 114.01 114.09 110.55 110.84 902,051 -5.74(-4.92%)
Feb 03, 2010 117.01 117.40 115.50 116.58 347,839 +0.28(+0.24%)
Feb 02, 2010 114.71 116.74 113.92 116.30 522,733 +3.22(+2.85%)
Feb 01, 2010 112.95 114.44 112.94 113.08 305,961 +1.59(+1.42%)
Jan 29, 2010 113.89 114.61 111.16 111.49 395,394 -1.28(-1.14%)
Jan 28, 2010 114.49 114.97 112.03 112.77 402,769 -0.20(-0.18%)
Jan 27, 2010 113.75 114.05 111.70 112.97 657,817 -0.67(-0.59%)
Jan 26, 2010 113.88 115.30 113.27 113.64 418,729 -2.71(-2.33%)
Jan 25, 2010 116.82 117.89 115.82 116.35 476,597 +2.01(+1.76%)
Jan 22, 2010 117.26 117.26 114.33 114.34 429,838 -1.98(-1.70%)
Jan 21, 2010 118.51 118.82 115.91 116.32 594,644 -4.25(-3.52%)
Jan 20, 2010 120.69 120.98 119.30 120.57 548,575 -4.01(-3.22%)
Jan 19, 2010 122.51 124.71 122.33 124.58 369,782 +2.41(+1.97%)
Jan 15, 2010 122.07 122.17 122.17 122.17 462,100 -1.51(-1.22%)
Jan 14, 2010 124.51 125.00 123.58 123.68 458,387 -3.27(-2.58%)
Jan 13, 2010 126.27 126.96 125.96 126.95 286,784 -1.33(-1.04%)
Jan 12, 2010 129.32 129.32 127.43 128.28 362,870 -2.12(-1.63%)
Jan 11, 2010 132.06 132.39 129.59 130.40 309,636 -0.11(-0.08%)
Jan 08, 2010 129.86 130.63 129.30 130.51 309,419 +1.82(+1.41%)
Jan 07, 2010 128.86 129.30 127.53 128.69 290,103 -1.11(-0.86%)
Jan 06, 2010 129.38 130.44 129.00 129.80 517,553 +3.30(+2.61%)
Jan 05, 2010 126.31 127.35 126.17 126.50 738,246 +4.05(+3.31%)
Jan 04, 2010 120.71 122.58 120.71 122.45 658,391 +3.49(+2.93%)
Dec 31, 2009 120.30 118.96 118.96 118.96 188,800 -0.46(-0.39%)
Dec 30, 2009 119.25 120.30 118.73 119.42 466,082 -0.69(-0.57%)
Dec 29, 2009 120.51 120.87 119.71 120.11 162,757 -0.46(-0.38%)
Dec 28, 2009 120.85 121.40 120.03 120.57 195,539 +0.15(+0.12%)
Dec 24, 2009 119.75 120.62 119.51 120.42 158,428 +1.93(+1.63%)
Dec 23, 2009 117.64 118.86 117.25 118.49 305,147 +2.06(+1.77%)
Dec 22, 2009 116.09 116.75 115.91 116.43 558,104 -2.19(-1.85%)
Dec 21, 2009 117.97 118.86 117.67 118.62 341,681 -0.62(-0.52%)
Dec 18, 2009 118.77 119.30 117.56 119.24 564,915 -0.76(-0.63%)
Dec 17, 2009 119.84 120.51 119.37 120.00 545,147 -2.32(-1.90%)
Dec 16, 2009 122.00 122.74 121.76 122.32 408,006 -0.78(-0.63%)
Dec 15, 2009 123.12 123.94 122.60 123.10 406,973 -1.35(-1.08%)
Dec 14, 2009 124.69 125.12 124.23 124.45 449,104 +0.54(+0.44%)
Dec 11, 2009 124.31 124.95 123.28 123.91 305,112 +0.27(+0.22%)
Dec 10, 2009 123.73 124.89 123.27 123.64 529,277 -1.16(-0.93%)
Dec 09, 2009 124.20 125.15 123.15 124.80 536,070 +0.21(+0.17%)
Dec 08, 2009 123.99 125.46 123.40 124.59 614,143 -1.81(-1.43%)
Dec 07, 2009 125.88 127.67 125.88 126.40 249,396 -1.46(-1.14%)
Dec 04, 2009 129.43 130.07 126.78 127.86 507,328 +1.08(+0.85%)
Dec 03, 2009 128.00 128.58 126.63 126.78 418,373 -1.01(-0.79%)
Dec 02, 2009 127.86 128.70 127.09 127.79 381,075 -0.22(-0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.