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

Pccw Limited (OP: PCCWY )

5.359 -0.001 (-0.02%)
Streaming Delayed Price Updated: 11:03 AM 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, 2018 5.320 5.320 5.320 5.320 902 -0.07(-1.39%)
Oct 30, 2018 5.250 5.395 5.250 5.395 883 +0.06(+1.22%)
Oct 29, 2018 5.330 5.450 5.330 5.330 4,489 -0.21(-3.88%)
Oct 26, 2018 5.545 5.545 5.545 69 +0.00(+0.00%)
Oct 25, 2018 5.660 5.660 5.545 5.545 2,612 +0.05(+1.00%)
Oct 24, 2018 5.630 5.630 5.490 5.490 1,784 -0.03(-0.54%)
Oct 23, 2018 5.520 5.520 5.520 5.520 530 -0.05(-0.85%)
Oct 22, 2018 5.550 5.567 5.550 5.567 6,579 -0.36(-6.11%)
Oct 19, 2018 5.650 5.930 5.650 5.930 800 +0.26(+4.59%)
Oct 18, 2018 5.670 5.805 5.670 5.670 1,882 -0.11(-1.90%)
Oct 17, 2018 5.880 5.880 5.780 5.780 1,569 -0.19(-3.18%)
Oct 16, 2018 5.970 5.970 5.970 5.970 8,876 +0.22(+3.83%)
Oct 15, 2018 5.635 5.750 5.630 5.750 1,374 +0.25(+4.55%)
Oct 12, 2018 5.465 5.500 5.420 5.500 3,200 +0.08(+1.48%)
Oct 11, 2018 5.420 5.420 5.420 5.420 929 -0.19(-3.39%)
Oct 10, 2018 5.520 5.610 5.520 5.610 644 +0.08(+1.45%)
Oct 09, 2018 5.640 5.640 5.530 5.530 1,610 -0.15(-2.64%)
Oct 08, 2018 5.580 5.680 5.580 5.680 1,103 -0.03(-0.53%)
Oct 05, 2018 5.710 5.710 5.710 5.710 1,200 +0.01(+0.18%)
Oct 04, 2018 5.680 5.700 5.680 5.700 2,648 +0.09(+1.60%)
Oct 03, 2018 5.840 5.840 5.610 5.610 660 -0.19(-3.28%)
Oct 02, 2018 5.700 5.800 5.610 5.800 3,698 -0.05(-0.85%)
Oct 01, 2018 5.780 5.850 5.780 5.850 1,531 +0.14(+2.45%)
Sep 28, 2018 5.680 5.820 5.680 5.710 1,900 +0.01(+0.18%)
Sep 27, 2018 5.690 5.700 5.670 5.700 1,014 +0.02(+0.35%)
Sep 26, 2018 5.650 5.700 5.620 5.680 4,962 -0.02(-0.35%)
Sep 25, 2018 5.640 5.700 5.640 5.700 1,172 +0.06(+1.06%)
Sep 24, 2018 5.640 5.640 5.640 5.640 203 -0.03(-0.57%)
Sep 21, 2018 5.560 5.673 5.560 5.673 800 +0.07(+1.29%)
Sep 20, 2018 5.560 5.600 5.560 5.600 4,343 +0.10(+1.82%)
Sep 19, 2018 5.492 5.500 5.492 5.500 726 -0.02(-0.36%)
Sep 18, 2018 5.385 5.610 5.385 5.520 1,890 +0.18(+3.37%)
Sep 17, 2018 5.310 5.390 5.310 5.340 1,271 +0.13(+2.50%)
Sep 14, 2018 5.300 5.300 5.210 5.210 2,800 -0.05(-0.95%)
Sep 13, 2018 5.260 5.400 5.260 5.260 2,361 -0.08(-1.50%)
Sep 12, 2018 5.210 5.340 5.210 5.340 1,130 +0.19(+3.69%)
Sep 11, 2018 5.150 5.150 5.150 105 +0.00(+0.00%)
Sep 10, 2018 5.150 5.150 5.150 5.150 457 -0.25(-4.63%)
Sep 07, 2018 5.380 5.400 5.260 5.400 3,500 +0.06(+1.12%)
Sep 06, 2018 5.325 5.400 5.325 5.340 1,514 +0.12(+2.30%)
Sep 05, 2018 5.220 5.220 5.220 5.220 119 -0.07(-1.32%)
Sep 04, 2018 5.290 5.290 5.290 5.290 352 -0.06(-1.12%)
Aug 31, 2018 5.350 5.350 5.350 0 +0.08(+1.52%)
Aug 30, 2018 5.270 5.303 5.270 5.270 1,493 +0.12(+2.33%)
Aug 29, 2018 5.150 5.150 5.150 5.150 250 -0.32(-5.85%)
Aug 28, 2018 5.340 5.470 5.340 5.470 1,679 +0.06(+1.11%)
Aug 27, 2018 5.415 5.415 5.330 5.410 1,476 +0.09(+1.69%)
Aug 24, 2018 5.320 5.320 5.320 5.320 200 -0.09(-1.66%)
Aug 23, 2018 5.468 5.470 5.410 5.410 1,838 -0.15(-2.70%)
Aug 22, 2018 5.560 5.560 5.560 5.560 3,200 +0.10(+1.83%)
Aug 21, 2018 5.484 5.484 5.460 5.460 4,087 -0.05(-0.91%)
Aug 20, 2018 5.590 5.590 5.510 5.510 1,257 -0.21(-3.67%)
Aug 17, 2018 5.645 5.720 5.645 5.720 300 +0.05(+0.88%)
Aug 16, 2018 5.670 5.670 5.470 5.670 581 +0.26(+4.81%)
Aug 15, 2018 5.410 5.410 5.410 5.410 1,035 -0.14(-2.52%)
Aug 14, 2018 5.550 5.550 5.550 5.550 180 -0.03(-0.45%)
Aug 13, 2018 5.550 5.575 5.550 5.575 1,892 -0.09(-1.68%)
Aug 10, 2018 5.670 5.670 5.670 5.670 100 -0.04(-0.70%)
Aug 09, 2018 5.710 5.710 5.710 50 +0.00(+0.00%)
Aug 08, 2018 5.710 5.710 5.600 5.710 1,244 +0.06(+1.06%)
Aug 07, 2018 5.760 5.760 5.650 5.650 760 +0.00(+0.00%)
Aug 06, 2018 5.650 5.650 5.650 5.650 168 -0.12(-2.08%)
Aug 03, 2018 5.650 5.770 5.650 5.770 500 -0.03(-0.52%)
Aug 02, 2018 5.570 5.800 5.570 5.800 1,764 +0.11(+1.93%)
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.