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: 2:53 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 (%)
Mar 31, 2008 6.310 6.350 6.250 6.310 27,440 -0.09(-1.41%)
Mar 28, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 27, 2008 6.200 6.400 6.300 6.400 10,479 +0.20(+3.23%)
Mar 26, 2008 6.400 6.400 6.200 6.200 2,732 -0.30(-4.62%)
Mar 25, 2008 0.4000 6.500 6.500 6.500 414 +0.00(+0.00%)
Mar 24, 2008 6.350 6.500 6.200 6.500 16,304 +0.15(+2.36%)
Mar 21, 2008 6.350 6.350 6.150 6.350 3,176 +0.00(+0.00%)
Mar 20, 2008 6.350 6.350 6.150 6.350 3,176 +0.00(+0.00%)
Mar 19, 2008 6.350 6.350 6.250 6.350 2,686 +0.15(+2.42%)
Mar 18, 2008 6.200 6.450 6.200 6.200 14,061 +0.00(+0.00%)
Mar 17, 2008 6.200 6.200 6.000 6.200 16,040 -0.05(-0.80%)
Mar 14, 2008 6.150 6.300 6.100 6.250 2,749 +0.10(+1.63%)
Mar 13, 2008 6.350 6.250 6.050 6.150 1,882 -0.20(-3.15%)
Mar 12, 2008 6.350 6.350 6.150 6.350 706 +0.10(+1.60%)
Mar 11, 2008 6.250 6.300 6.050 6.250 8,509 +0.35(+5.93%)
Mar 10, 2008 5.900 5.900 5.900 5.900 3,927 +0.25(+4.42%)
Mar 07, 2008 5.650 5.850 5.650 5.650 17,490 -0.20(-3.42%)
Mar 06, 2008 5.850 5.850 5.850 5.850 7,140 +0.00(+0.00%)
Mar 05, 2008 5.650 5.850 5.850 5.850 712 +0.20(+3.54%)
Mar 04, 2008 5.650 5.750 5.600 5.650 5,200 -0.10(-1.74%)
Mar 03, 2008 5.750 5.750 5.650 5.750 1,022 +0.10(+1.77%)
Feb 29, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 28, 2008 5.650 5.850 5.650 5.650 3,200 -0.05(-0.88%)
Feb 27, 2008 5.700 5.700 5.660 5.700 5,300 -0.15(-2.56%)
Feb 26, 2008 5.850 5.850 5.850 5.850 880 +0.10(+1.74%)
Feb 25, 2008 5.750 5.750 5.650 5.750 2,009 +0.15(+2.68%)
Feb 22, 2008 5.600 5.740 5.600 5.600 1,051 +0.00(+0.00%)
Feb 21, 2008 5.600 5.800 5.600 5.600 14,780 +0.00(+0.00%)
Feb 20, 2008 5.600 5.750 5.600 5.600 3,660 +0.00(+0.00%)
Feb 19, 2008 5.600 5.600 5.600 5.600 510 +0.00(+0.00%)
Feb 18, 2008 5.600 5.600 5.600 5.600 1,160 +0.00(+0.00%)
Feb 15, 2008 5.600 5.600 5.600 5.600 1,160 +0.00(+0.00%)
Feb 14, 2008 5.600 5.650 5.600 5.600 5,588 -0.20(-3.45%)
Feb 13, 2008 5.800 5.800 5.600 5.800 300 +0.15(+2.65%)
Feb 12, 2008 5.650 5.800 5.650 5.650 3,814 -0.15(-2.59%)
Feb 11, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 08, 2008 5.800 5.800 5.650 5.800 3,269 +0.00(+0.00%)
Feb 07, 2008 5.600 5.800 5.600 5.800 795 +0.20(+3.57%)
Feb 06, 2008 5.600 5.600 5.600 5.600 400 +0.00(+0.00%)
Feb 05, 2008 5.750 5.650 5.600 5.600 15,705 -0.15(-2.61%)
Feb 04, 2008 5.750 5.750 5.660 5.750 5,800 +0.00(+0.00%)
Feb 01, 2008 5.850 5.750 5.600 5.750 4,487 -0.10(-1.71%)
Jan 31, 2008 5.850 5.850 5.600 5.850 5,459 +0.00(+0.00%)
Jan 30, 2008 5.850 5.850 5.600 5.850 7,842 +0.20(+3.54%)
Jan 29, 2008 5.650 5.650 5.600 5.650 2,616 +0.15(+2.73%)
Jan 28, 2008 5.800 5.500 5.500 5.500 105 -0.30(-5.17%)
Jan 25, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jan 24, 2008 5.800 5.800 5.550 5.800 2,076 +0.29(+5.26%)
Jan 23, 2008 5.510 5.750 5.500 5.510 3,425 -0.29(-5.00%)
Jan 22, 2008 5.600 5.800 5.400 5.800 23,453 +0.20(+3.57%)
Jan 21, 2008 5.600 5.800 5.600 5.600 700 +0.00(+0.00%)
Jan 18, 2008 5.600 5.800 5.600 5.600 700 +0.00(+0.00%)
Jan 17, 2008 5.600 5.860 5.600 5.600 6,124 -0.20(-3.45%)
Jan 16, 2008 5.800 5.800 5.600 5.800 1,094 +0.19(+3.39%)
Jan 15, 2008 5.760 5.700 5.600 5.610 43,530 -0.15(-2.60%)
Jan 14, 2008 5.710 5.950 5.750 5.760 1,758 +0.05(+0.88%)
Jan 11, 2008 5.710 5.760 5.710 5.710 669 -0.10(-1.72%)
Jan 10, 2008 5.810 5.810 5.810 5.810 166 +0.06(+1.04%)
Jan 09, 2008 5.790 5.760 5.750 5.750 3,206 -0.04(-0.69%)
Jan 08, 2008 5.790 5.800 5.760 5.790 3,849 +0.04(+0.70%)
Jan 07, 2008 5.650 5.750 5.750 5.750 579 +0.10(+1.77%)
Jan 04, 2008 5.650 5.800 5.650 5.650 3,628 -0.15(-2.59%)
Jan 03, 2008 5.800 5.800 5.800 5.800 328 +0.05(+0.87%)
Jan 02, 2008 5.800 5.900 5.750 5.750 7,265 -0.05(-0.86%)
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.