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

Pccw Limited (OP: PCCWY )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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, 2018 5.656 5.690 5.656 5.690 600 +0.05(+0.89%)
Dec 28, 2018 5.680 5.680 5.640 5.640 800 -0.29(-4.89%)
Dec 27, 2018 5.730 5.930 5.730 5.930 990 +0.11(+1.89%)
Dec 26, 2018 5.820 5.820 5.820 5.820 298 +0.00(+0.00%)
Dec 24, 2018 5.750 5.820 5.750 5.820 300 -0.07(-1.19%)
Dec 21, 2018 5.640 5.890 5.640 5.890 2,000 -0.04(-0.67%)
Dec 20, 2018 5.780 6.040 5.780 5.930 5,594 -0.02(-0.34%)
Dec 19, 2018 5.950 5.950 5.950 60 +0.00(+0.00%)
Dec 18, 2018 5.950 5.950 5.950 5.950 383 +0.03(+0.51%)
Dec 17, 2018 5.810 5.920 5.810 5.920 1,143 +0.16(+2.78%)
Dec 14, 2018 5.760 5.760 5.760 5.760 1,200 -0.07(-1.20%)
Dec 13, 2018 5.960 5.960 5.830 5.830 650 -0.02(-0.34%)
Dec 12, 2018 5.850 5.860 5.850 5.850 4,292 +0.06(+1.04%)
Dec 11, 2018 5.820 5.820 5.790 5.790 2,346 -0.08(-1.36%)
Dec 10, 2018 5.780 5.930 5.780 5.870 2,231 +0.11(+1.91%)
Dec 07, 2018 5.760 5.760 5.760 5.760 300 +0.02(+0.35%)
Dec 06, 2018 5.680 5.740 5.680 5.740 638 +0.09(+1.54%)
Dec 04, 2018 5.640 5.770 5.640 5.653 600 +0.00(+0.05%)
Dec 03, 2018 5.650 5.650 5.650 5.650 749 -0.10(-1.74%)
Nov 30, 2018 5.750 5.750 5.750 16 +0.00(+0.00%)
Nov 29, 2018 5.700 5.750 5.700 5.750 964 +0.21(+3.79%)
Nov 28, 2018 5.665 5.665 5.540 5.540 2,224 -0.12(-2.08%)
Nov 27, 2018 5.513 5.657 5.513 5.657 1,016 +0.09(+1.57%)
Nov 26, 2018 5.575 5.575 5.570 5.570 1,224 +0.19(+3.53%)
Nov 23, 2018 5.380 5.380 5.380 5.380 900 +0.02(+0.37%)
Nov 21, 2018 5.360 5.360 5.360 0 +0.04(+0.75%)
Nov 20, 2018 5.290 5.410 5.290 5.320 1,960 -0.06(-1.12%)
Nov 19, 2018 5.380 5.522 5.380 5.380 8,476 -0.02(-0.37%)
Nov 16, 2018 5.390 5.690 5.390 5.400 1,400 +0.06(+1.12%)
Nov 15, 2018 5.340 5.340 5.340 5.340 766 -0.23(-4.13%)
Nov 14, 2018 5.374 5.570 5.370 5.570 2,267 -0.03(-0.54%)
Nov 13, 2018 5.510 5.600 5.510 5.600 2,402 +0.29(+5.46%)
Nov 12, 2018 5.310 5.460 5.310 5.310 4,228 -0.14(-2.57%)
Nov 09, 2018 5.407 5.450 5.380 5.450 3,000 -0.06(-1.09%)
Nov 08, 2018 5.500 5.510 5.500 5.510 1,686 -0.02(-0.36%)
Nov 07, 2018 5.530 5.530 5.530 5.530 1,151 -0.04(-0.63%)
Nov 06, 2018 5.410 5.570 5.410 5.565 4,227 +0.20(+3.63%)
Nov 05, 2018 5.384 5.600 5.370 5.370 1,690 -0.02(-0.37%)
Nov 02, 2018 5.470 5.470 5.390 5.390 300 +0.06(+1.13%)
Nov 01, 2018 5.420 5.420 5.330 5.330 1,817 +0.01(+0.19%)
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%)
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.