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 (%)
Dec 31, 2008 4.650 4.700 4.650 4.700 11,266 +0.15(+3.30%)
Dec 30, 2008 4.550 4.550 4.350 4.550 8,602 -0.20(-4.21%)
Dec 29, 2008 4.350 4.750 4.300 4.750 7,090 +0.55(+13.10%)
Dec 26, 2008 4.200 4.350 4.200 4.200 14,968 -0.05(-1.18%)
Dec 24, 2008 4.200 4.400 4.200 4.250 1,994 +0.00(+0.00%)
Dec 23, 2008 4.050 4.250 4.050 4.250 935 +0.08(+1.92%)
Dec 22, 2008 4.200 4.200 4.170 4.170 3,777 -0.03(-0.71%)
Dec 19, 2008 4.200 4.200 4.200 4.200 3,789 -0.06(-1.41%)
Dec 18, 2008 4.300 4.450 4.260 4.260 7,851 -0.14(-3.18%)
Dec 17, 2008 4.400 4.400 4.400 4.400 7,825 -0.20(-4.35%)
Dec 16, 2008 4.500 4.650 4.500 4.600 8,398 +0.10(+2.22%)
Dec 15, 2008 4.500 4.500 4.500 4.500 3,319 -0.05(-1.10%)
Dec 12, 2008 4.500 4.550 4.500 4.550 5,125 -0.05(-1.09%)
Dec 11, 2008 4.600 4.600 4.600 4.600 515 -0.25(-5.15%)
Dec 10, 2008 4.850 4.850 4.850 4.850 1,526 +0.20(+4.30%)
Dec 09, 2008 4.650 4.650 4.650 4.650 1,353 -0.05(-1.06%)
Dec 08, 2008 4.700 4.700 4.700 4.700 3,192 +0.20(+4.44%)
Dec 05, 2008 4.450 4.500 4.450 4.500 2,400 -0.05(-1.10%)
Dec 04, 2008 4.400 4.550 4.400 4.550 2,410 +0.10(+2.25%)
Dec 03, 2008 4.450 4.450 4.350 4.450 2,216 +0.00(+0.00%)
Dec 02, 2008 4.400 4.450 4.400 4.450 1,090 -0.05(-1.11%)
Dec 01, 2008 4.400 4.500 4.400 4.500 4,040 +0.05(+1.12%)
Nov 28, 2008 4.450 4.450 4.450 4.450 1,370 +0.00(+0.00%)
Nov 26, 2008 4.700 4.700 4.450 4.450 470 -0.05(-1.11%)
Nov 25, 2008 4.600 4.750 4.450 4.500 7,595 -0.15(-3.23%)
Nov 24, 2008 4.550 4.750 4.550 4.650 16,488 +0.20(+4.49%)
Nov 21, 2008 4.450 4.450 4.450 4.450 12,217 -0.05(-1.11%)
Nov 20, 2008 4.400 4.500 4.400 4.500 4,012 +0.05(+1.12%)
Nov 19, 2008 4.500 4.500 4.450 4.450 27,084 +0.15(+3.49%)
Nov 18, 2008 4.300 4.500 4.300 4.300 1,080 -0.10(-2.27%)
Nov 17, 2008 4.400 4.400 4.400 4.400 1,250 -0.15(-3.30%)
Nov 14, 2008 4.550 4.550 4.550 4.550 2,430 +0.10(+2.25%)
Nov 13, 2008 4.450 4.450 4.450 4.450 4,600 +0.00(+0.00%)
Nov 12, 2008 4.500 4.500 4.450 4.450 2,720 +0.20(+4.71%)
Nov 11, 2008 4.250 4.250 4.250 4.250 2,160 -0.25(-5.56%)
Nov 10, 2008 4.300 4.500 4.300 4.500 2,870 -0.05(-1.10%)
Nov 07, 2008 4.550 4.550 4.550 4.550 1,072 +0.30(+7.06%)
Nov 06, 2008 4.400 4.800 4.250 4.250 3,127 -0.25(-5.56%)
Nov 05, 2008 4.750 4.750 4.500 4.500 7,325 -0.85(-15.89%)
Nov 04, 2008 5.350 5.600 3.850 5.350 9,579 +1.20(+28.92%)
Nov 03, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 31, 2008 3.950 4.150 3.400 4.150 986 +1.05(+33.87%)
Oct 30, 2008 3.100 3.950 3.100 3.100 3,700 -0.55(-15.07%)
Oct 29, 2008 3.650 3.650 3.650 3.650 244 -0.55(-13.10%)
Oct 28, 2008 4.200 4.200 4.200 4.200 112 +0.75(+21.74%)
Oct 27, 2008 3.500 4.000 3.450 3.450 5,989 -0.35(-9.21%)
Oct 24, 2008 3.800 3.800 1.000 3.800 8,758 +0.25(+7.04%)
Oct 23, 2008 3.550 3.650 3.100 3.550 13,066 +0.15(+4.41%)
Oct 22, 2008 3.400 3.550 3.350 3.400 4,600 +0.00(+0.00%)
Oct 21, 2008 3.400 3.850 3.200 3.400 11,097 -0.65(-16.05%)
Oct 20, 2008 4.050 4.050 3.800 4.050 10,913 +0.50(+14.08%)
Oct 17, 2008 3.550 4.000 3.300 3.550 31,437 -0.45(-11.25%)
Oct 16, 2008 4.000 4.000 3.650 4.000 10,077 +0.40(+11.11%)
Oct 15, 2008 3.600 3.950 3.250 3.600 6,630 -0.21(-5.51%)
Oct 14, 2008 3.650 3.810 3.650 3.810 1,445 +0.16(+4.38%)
Oct 13, 2008 3.650 3.650 3.450 3.650 9,482 +0.05(+1.39%)
Oct 10, 2008 3.600 3.700 3.000 3.600 15,184 -0.10(-2.70%)
Oct 09, 2008 3.700 4.000 3.700 3.700 15,385 +0.30(+8.82%)
Oct 08, 2008 3.400 3.700 3.350 3.400 33,465 +0.00(+0.00%)
Oct 07, 2008 3.350 3.700 3.400 3.400 6,746 +0.05(+1.49%)
Oct 06, 2008 3.350 3.600 3.350 3.350 3,356 -0.55(-14.10%)
Oct 03, 2008 3.900 3.900 3.700 3.900 379 +0.05(+1.30%)
Oct 02, 2008 3.850 4.000 3.850 3.850 14,155 -0.10(-2.53%)
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.