Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pccw Limited (OP: PCCWY )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 2024 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, 2017 5.510 5.510 5.510 30 +0.01(+0.18%)
Oct 30, 2017 5.410 5.525 5.410 5.500 1,526 +0.07(+1.29%)
Oct 27, 2017 5.430 5.430 5.430 5.430 296 -0.04(-0.73%)
Oct 26, 2017 5.360 5.470 5.360 5.470 1,376 +0.11(+2.05%)
Oct 25, 2017 5.360 5.420 5.360 5.360 7,307 -0.03(-0.56%)
Oct 24, 2017 5.510 5.510 5.390 5.390 1,854 -0.04(-0.74%)
Oct 23, 2017 5.430 5.430 5.430 5.430 204 +0.01(+0.18%)
Oct 20, 2017 5.650 5.650 5.420 5.420 1,733 -0.10(-1.81%)
Oct 19, 2017 5.520 5.520 5.480 5.520 1,546 -0.09(-1.60%)
Oct 18, 2017 5.500 5.610 5.500 5.610 1,154 +0.11(+2.00%)
Oct 17, 2017 5.500 5.500 5.380 5.500 5,962 +0.15(+2.80%)
Oct 16, 2017 5.350 5.430 5.350 5.350 892 -0.10(-1.83%)
Oct 13, 2017 5.450 5.450 5.450 5.450 476 +0.13(+2.44%)
Oct 12, 2017 5.400 5.400 5.320 5.320 3,116 -0.18(-3.27%)
Oct 11, 2017 5.425 5.500 5.400 5.500 1,344 +0.08(+1.48%)
Oct 10, 2017 5.500 5.500 5.420 5.420 1,963 +0.02(+0.37%)
Oct 09, 2017 5.419 5.490 5.400 5.400 755 +0.00(+0.00%)
Oct 06, 2017 5.400 5.400 5.400 5.400 100 -0.14(-2.53%)
Oct 05, 2017 5.400 5.540 5.400 5.540 2,137 +0.04(+0.73%)
Oct 04, 2017 5.500 5.500 5.500 5.500 191 +0.13(+2.42%)
Oct 03, 2017 5.360 5.370 5.360 5.370 234 -0.23(-4.11%)
Oct 02, 2017 5.440 5.600 5.440 5.600 2,040 +0.19(+3.51%)
Sep 28, 2017 5.410 5.410 5.410 2 +0.08(+1.50%)
Sep 27, 2017 5.450 5.450 5.330 5.330 2,017 +0.00(+0.00%)
Sep 26, 2017 5.250 5.330 5.250 5.330 1,170 -0.03(-0.56%)
Sep 25, 2017 5.380 5.380 5.360 5.360 1,108 -0.00(-0.04%)
Sep 22, 2017 5.362 5.362 5.362 5.362 181 +0.03(+0.60%)
Sep 21, 2017 5.330 5.330 5.330 5.330 229 +0.01(+0.19%)
Sep 20, 2017 5.342 5.342 5.320 5.320 1,800 -0.03(-0.56%)
Sep 18, 2017 5.350 5.350 5.350 216 +0.09(+1.71%)
Sep 14, 2017 5.260 5.260 5.260 88 -0.04(-0.75%)
Sep 13, 2017 5.320 5.320 5.300 5.300 1,311 +0.01(+0.11%)
Sep 12, 2017 5.294 5.294 5.294 5.294 110 -0.05(-0.86%)
Sep 11, 2017 5.340 5.340 5.340 5.340 119 -0.11(-2.02%)
Sep 08, 2017 5.450 5.450 5.450 5.450 802 +0.01(+0.18%)
Sep 06, 2017 5.440 5.440 5.440 67 -0.03(-0.55%)
Sep 01, 2017 5.470 5.470 5.470 108 -0.03(-0.54%)
Aug 30, 2017 5.500 5.500 5.500 145 -0.08(-1.43%)
Aug 28, 2017 5.580 5.580 5.580 62 -0.04(-0.71%)
Aug 25, 2017 5.700 5.710 5.620 5.620 1,351 -0.08(-1.40%)
Aug 24, 2017 5.700 5.750 5.700 5.700 1,521 +0.07(+1.24%)
Aug 22, 2017 5.630 5.630 5.630 73 -0.07(-1.23%)
Aug 18, 2017 5.700 5.700 5.700 12 +0.04(+0.80%)
Aug 17, 2017 5.655 5.655 5.655 5.655 202 -0.04(-0.79%)
Aug 16, 2017 5.650 5.700 5.650 5.700 1,943 +0.06(+1.06%)
Aug 15, 2017 5.640 5.640 5.640 5.640 763 -0.01(-0.18%)
Aug 09, 2017 5.650 5.650 5.650 0 +0.02(+0.36%)
Aug 08, 2017 5.590 5.640 5.590 5.630 1,933 -0.05(-0.88%)
Aug 07, 2017 5.700 5.700 5.630 5.680 8,357 +0.10(+1.79%)
Aug 04, 2017 5.520 5.580 5.520 5.580 436 +0.13(+2.35%)
Aug 03, 2017 5.452 5.452 5.452 5.452 130 -0.06(-1.05%)
Aug 02, 2017 5.600 5.605 5.500 5.510 12,175 -0.09(-1.61%)
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.