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, 2019 5.920 5.920 5.920 5.920 333 +0.21(+3.68%)
Oct 30, 2019 5.710 5.710 5.710 5.710 520 -0.08(-1.38%)
Oct 29, 2019 5.790 5.790 5.790 5.790 1,085 -0.18(-3.02%)
Oct 28, 2019 5.970 5.970 5.970 156 +0.00(+0.00%)
Oct 25, 2019 5.970 5.970 5.970 5.970 700 +0.19(+3.29%)
Oct 24, 2019 5.780 5.780 5.780 5.780 4,976 +0.02(+0.35%)
Oct 23, 2019 5.760 5.760 5.760 5.760 223 +0.05(+0.88%)
Oct 22, 2019 5.710 5.850 5.710 5.710 851 +0.08(+1.42%)
Oct 21, 2019 5.630 5.630 5.630 5.630 163 -0.14(-2.43%)
Oct 18, 2019 5.770 5.770 5.770 5.770 200 +0.01(+0.17%)
Oct 17, 2019 5.760 5.760 5.760 5.760 373 -0.11(-1.87%)
Oct 16, 2019 5.870 5.870 5.870 5.870 360 +0.12(+2.09%)
Oct 15, 2019 5.750 5.750 5.750 281 +0.00(+0.00%)
Oct 14, 2019 5.750 5.750 5.750 5.750 670 -0.03(-0.52%)
Oct 11, 2019 5.920 5.920 5.780 5.780 600 +0.20(+3.58%)
Oct 10, 2019 5.651 5.651 5.580 5.580 342 -0.07(-1.17%)
Oct 09, 2019 5.730 5.730 5.646 5.646 804 +0.07(+1.18%)
Oct 08, 2019 5.460 5.580 5.460 5.580 867 +0.12(+2.20%)
Oct 07, 2019 5.430 5.580 5.430 5.460 1,014 -0.12(-2.15%)
Oct 04, 2019 5.720 5.720 5.580 5.580 1,200 +0.06(+1.09%)
Oct 03, 2019 5.520 5.520 5.520 5.520 319 +0.06(+1.10%)
Oct 02, 2019 5.410 5.700 5.410 5.460 1,604 +0.02(+0.37%)
Oct 01, 2019 5.440 5.440 5.440 5.440 235 -0.12(-2.16%)
Sep 30, 2019 5.615 5.615 5.560 5.560 1,328 +0.06(+1.09%)
Sep 27, 2019 5.610 5.610 5.500 5.500 700 +0.02(+0.36%)
Sep 26, 2019 5.460 5.480 5.460 5.480 478 +0.00(+0.00%)
Sep 25, 2019 5.720 5.720 5.480 5.480 1,836 +0.02(+0.37%)
Sep 24, 2019 5.570 5.570 5.460 5.460 730 +0.03(+0.55%)
Sep 23, 2019 5.550 5.550 5.430 5.430 2,664 -0.22(-3.89%)
Sep 20, 2019 5.650 5.650 5.650 5.650 300 +0.06(+1.07%)
Sep 19, 2019 5.450 5.590 5.450 5.590 1,665 +0.09(+1.64%)
Sep 18, 2019 5.620 5.620 5.500 5.500 728 +0.03(+0.55%)
Sep 17, 2019 5.470 5.590 5.470 5.470 1,128 -0.03(-0.55%)
Sep 16, 2019 5.550 5.630 5.500 5.500 1,101 -0.04(-0.72%)
Sep 13, 2019 5.540 5.590 5.540 5.540 1,100 -0.11(-1.95%)
Sep 12, 2019 5.550 5.780 5.550 5.650 2,424 +0.19(+3.48%)
Sep 11, 2019 5.580 5.580 5.460 5.460 1,258 -0.01(-0.18%)
Sep 10, 2019 5.470 5.470 5.470 5.470 569 -0.23(-4.04%)
Sep 09, 2019 5.570 5.700 5.570 5.700 517 +0.30(+5.56%)
Sep 06, 2019 5.400 5.520 5.400 5.400 1,400 +0.08(+1.50%)
Sep 05, 2019 5.460 5.460 5.320 5.320 3,166 -0.02(-0.37%)
Sep 04, 2019 5.475 5.475 5.340 5.340 701 -0.12(-2.20%)
Sep 03, 2019 5.460 5.460 5.460 5.460 105 +0.03(+0.55%)
Aug 30, 2019 5.590 5.590 5.430 5.430 400 +0.08(+1.50%)
Aug 29, 2019 5.580 5.580 5.350 5.350 1,146 +0.00(+0.00%)
Aug 28, 2019 5.350 5.350 5.350 47 +0.00(+0.00%)
Aug 27, 2019 5.570 5.570 5.350 5.350 1,153 -0.11(-2.01%)
Aug 26, 2019 5.505 5.505 5.460 5.460 466 -0.06(-1.09%)
Aug 23, 2019 5.460 5.597 5.460 5.520 700 -0.13(-2.30%)
Aug 22, 2019 5.747 5.747 5.650 5.650 1,700 -0.03(-0.53%)
Aug 21, 2019 5.760 5.760 5.630 5.680 30,752 +0.18(+3.27%)
Aug 20, 2019 5.500 5.750 5.500 5.500 850 +0.05(+0.92%)
Aug 19, 2019 5.575 5.575 5.450 5.450 765 +0.00(+0.00%)
Aug 16, 2019 5.540 5.540 5.450 5.450 400 +0.09(+1.68%)
Aug 15, 2019 5.360 5.500 5.350 5.360 6,220 +0.08(+1.52%)
Aug 14, 2019 5.280 5.280 5.280 5.280 122 -0.10(-1.86%)
Aug 13, 2019 5.510 5.510 5.380 5.380 588 -0.28(-4.95%)
Aug 12, 2019 5.660 5.660 5.660 143 +0.00(+0.00%)
Aug 09, 2019 5.620 5.660 5.620 5.660 300 +0.18(+3.28%)
Aug 08, 2019 5.480 5.480 5.480 5.480 956 +0.06(+1.11%)
Aug 07, 2019 5.330 5.610 5.330 5.420 1,453 +0.00(+0.00%)
Aug 06, 2019 5.680 5.680 5.420 5.420 1,370 -0.13(-2.34%)
Aug 05, 2019 5.565 5.570 5.550 5.550 1,222 +0.00(+0.00%)
Aug 02, 2019 5.780 5.780 5.550 5.550 1,600 -0.12(-2.03%)
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.