PetroChina Company (PTR)

125.99 +0.34  +0.27%  May 31, 5:13PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PetroChina Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 126.22 126.64 125.58 125.65 100975
May 29, 2012 129.49 130.45 128.70 129.61 131178
May 25, 2012 127.10 128.13 126.75 127.00 138902
May 24, 2012 130.40 130.73 128.61 129.18 175854
May 23, 2012 129.67 130.49 128.22 130.30 75799
May 22, 2012 131.77 132.33 130.11 130.69 156623
May 21, 2012 129.80 132.47 129.71 132.33 195294
May 18, 2012 129.80 130.35 127.92 128.67 162534
May 17, 2012 130.01 130.81 128.03 128.13 175006
May 16, 2012 131.79 133.00 130.71 130.71 161866
May 15, 2012 134.00 134.58 132.99 133.35 227142
May 14, 2012 132.00 132.22 130.74 131.18 188184
May 11, 2012 134.31 136.46 133.80 134.88 185970
May 10, 2012 135.65 136.96 135.59 135.91 202855
May 9, 2012 137.25 137.60 135.76 136.29 557227
May 8, 2012 140.46 140.90 138.91 140.27 192550
May 7, 2012 142.43 143.25 142.19 142.89 113578
May 4, 2012 145.32 145.40 143.95 144.45 218604
May 3, 2012 149.30 149.37 146.15 147.45 138658
May 2, 2012 149.54 150.41 149.32 150.11 129067
May 1, 2012 149.29 151.75 149.00 150.99 181969
April 30, 2012 150.26 150.57 148.52 148.82 186292
April 27, 2012 150.00 150.61 149.15 149.89 183806
April 26, 2012 145.24 148.59 145.24 148.47 203359
April 25, 2012 143.49 144.42 142.56 143.77 140836
April 24, 2012 143.72 144.45 142.97 143.89 177839
April 23, 2012 143.28 143.90 142.29 143.36 160908
April 20, 2012 146.93 147.22 146.11 146.18 95754
April 19, 2012 146.05 147.34 145.22 146.25 149052
April 18, 2012 144.62 146.15 144.23 144.85 140686
April 17, 2012 142.42 143.71 141.79 143.18 141277
April 16, 2012 142.21 142.68 140.34 141.18 149809
April 13, 2012 141.70 141.79 140.18 140.75 126620
April 12, 2012 139.80 142.54 139.47 142.27 177061
April 11, 2012 138.81 138.92 138.19 138.56 132136
April 10, 2012 139.90 139.90 136.78 137.26 162006
April 9, 2012 138.83 140.21 138.06 139.84 92854
April 5, 2012 140.65 141.53 140.05 140.97 75660
April 4, 2012 140.26 140.92 139.52 140.51 108409
April 3, 2012 142.77 142.92 141.37 142.34 119186
April 2, 2012 139.90 142.57 139.39 141.69 151443
March 30, 2012 141.00 141.18 139.95 140.53 180373
March 29, 2012 136.92 138.26 135.87 137.74 226064
March 28, 2012 141.10 141.15 137.80 138.89 286895
March 27, 2012 144.67 144.92 143.43 143.60 94001
March 26, 2012 143.87 144.29 143.06 144.00 247125
March 23, 2012 141.08 142.70 140.72 142.37 33783
March 22, 2012 141.51 141.63 140.22 140.62 131433
March 21, 2012 143.71 144.43 142.80 143.90 106649
March 20, 2012 143.79 143.97 142.68 143.38 55694
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PTR News

News from China http://stks.co/42gS $PTR $CHA $APPL $SVN $HMIN $HTHT $TAOM
about 12 hours ago by newschina
The Chinese Oil Dynasty
May 30, 11:04AM
ETF Showdown: Not Now, Maybe Later
May 25, 2:01PM Benzinga
News from China http://stks.co/3z6z $PTR
about 7 days ago by newschina
News from China http://stks.co/3wp8 $PTR $CSUN $QIHU $CHL
about 8 days ago by newschina
What's Next for Valero?
May 17, 11:01PM Fool
Shares of PTR Now Oversold
May 14, 11:27AM
News from China http://stks.co/3l8R $PTR $SNP $CHU $CEO $JOBS
about 21 days ago by newschina
News from China http://stks.co/3jir $PTR $VLO $CHU $DANG $VISN
about 22 days ago by newschina
Asian stocks slip ahead of U.S. jobs data
May 03, 10:57PM MarketWatch
Japan's Carry Trade in Vietnam
May 03, 11:50AM Fool
News from China http://stks.co/3doI $PTR $CTRP $CHA $TRIT
about 29 days ago by newschina
Land Grabbing to Reshape Asia
May 02, 7:00AM Fool
News from China http://stks.co/3cPS $PTR $SNP $SOHU $AMCN $XING
about 29 days ago by newschina
Myanmar in the Middle
May 01, 4:40PM Fool
$PTR $CHL will sell soon if no show or upside / weakness.
about 31 days ago by TrendHunter
News from China http://stks.co/3Xto $CEA $BA $ZNH $PTR $SNP $CHA $EBAY
about 34 days ago by newschina
Had a feeling $PTR would have a pretty decent quarter with the way the chinese have been raising prices lately.
about 35 days ago by bradloncar
Besides $AAPL this is how the other mega caps finished the wk. Still long with add back ins on $CHL $PTR $WMT (its not a china play imho)
about 39 days ago by TrendHunter
News from China http://stks.co/3OI3 $SNP $PTR $CEO
about 43 days ago by newschina
Morning News: March 30, 2012 | via @EddyElfenbein http://stks.co/39Y1 $EUR $PTR $OAKT $RIMM $AIG
about 62 days ago by STNet
News from China http://stks.co/39KO $PTR $ZNH $BA $CEA
about 62 days ago by newschina
I know refining is no good, but still how does $PTR's net fall in a year when oil prices were so high on average.
about 62 days ago by bradloncar
Ken Fisher: Seven Election Year Chinese Stocks http://stks.co/31a3 $ACH $BYDDY $CHA $HNP $LFC $PTR $YZC $FXI
about 70 days ago by myplaniq
The Best Dividend Paying Mega-Capitalized Stocks + http://stks.co/30UQ + $AAPL $XOM $MSFT $PTR $IBM $RDS.B $CHL $CVX $GE $GOOG $WMT $BRK.A
about 71 days ago by DividendYield
News from China http://stks.co/2ynY $SNP $RDSA $PTR $HNP $ATVI $NTES
about 71 days ago by newschina
$HMC $LFC $CHA $ZNH $SHI $SNP $PTR $TTM $SHG just a few of the Chinese co. that gapped down today.
about 72 days ago by melomal
Not surprised to see $PTR down on refining losses today. Hard enough to make money on free-traded oil, impossible when govt controls prices.
about 73 days ago by bradloncar
Enterprise value of $AAPL puts it a lot closer to $XOM valuation; $AAPL $448bn; $XOM $417bn; $PTR $240bn and $MSFT $236bn.
about 77 days ago by sld1986

Recent Quotes

Symbol Price Chg Chg % Market Cap
PTR 125.99 +0.34 +0.27% 229.94B
PTP 36.30 +0.51 +1.42% 1.265B
PTO 10.77 -0.02 -0.18%
PTNR 4.64 +0.20 +4.50% 691.09M
PSSI 20.24 +0.18 +0.90% 1.029B
PSS 21.27 -0.02 -0.09% 1.294B
PSP 8.25 -0.01 -0.12%
PSOF 3.95 -0.04 -1.00% 21.27M
PSO 17.71 -0.06 -0.34% 15.22B
PSMT 67.52 -1.47 -2.13% 2.063B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close