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 (%)
Apr 30, 2012 3.530 3.650 3.530 3.640 5,714 +0.00(+0.00%)
Apr 27, 2012 3.640 3.690 3.640 3.640 846 -0.03(-0.82%)
Apr 26, 2012 3.700 3.770 3.670 3.670 1,206 +0.07(+1.94%)
Apr 24, 2012 3.600 3.600 3.600 0 +0.09(+2.56%)
Apr 23, 2012 3.500 3.510 3.500 3.510 402 -0.09(-2.50%)
Apr 20, 2012 3.600 3.600 3.600 3.600 666 -0.05(-1.37%)
Apr 19, 2012 3.650 3.650 3.650 3.650 1,834 -0.04(-1.08%)
Apr 18, 2012 3.690 3.690 3.690 3.690 353 +0.03(+0.82%)
Apr 17, 2012 3.660 3.660 3.660 3.660 1,157 -0.08(-2.14%)
Apr 13, 2012 3.740 3.740 3.740 0 +0.15(+4.18%)
Apr 12, 2012 3.590 3.590 3.590 3.590 1,268 -0.16(-4.27%)
Apr 11, 2012 3.730 3.750 3.730 3.750 20,166 +0.06(+1.63%)
Apr 09, 2012 3.690 3.690 3.690 0 +0.03(+0.82%)
Apr 04, 2012 3.660 3.660 3.660 0 +0.16(+4.57%)
Apr 03, 2012 3.660 3.660 3.500 3.500 7,081 -0.13(-3.58%)
Mar 30, 2012 3.630 3.630 3.630 0 +0.12(+3.42%)
Mar 29, 2012 3.680 3.680 3.510 3.510 14,025 -0.09(-2.50%)
Mar 28, 2012 3.600 3.600 3.600 3.600 214 +0.06(+1.69%)
Mar 27, 2012 3.550 3.550 3.540 3.540 514 -0.06(-1.67%)
Mar 26, 2012 3.520 3.600 3.520 3.600 962 -0.04(-1.10%)
Mar 23, 2012 3.680 3.680 3.640 3.640 1,194 -0.07(-1.89%)
Mar 22, 2012 3.530 3.710 3.530 3.710 1,145 -0.11(-2.88%)
Mar 21, 2012 3.820 3.820 3.820 3.820 463 +0.07(+1.87%)
Mar 20, 2012 3.900 3.900 3.750 3.750 674 -0.11(-2.85%)
Mar 19, 2012 3.760 3.860 3.760 3.860 1,727 +0.07(+1.85%)
Mar 16, 2012 3.790 3.790 3.780 3.790 6,370 +0.00(+0.00%)
Mar 15, 2012 3.750 3.810 3.750 3.790 2,600 -0.18(-4.53%)
Mar 14, 2012 3.970 3.970 3.900 3.970 660 +0.04(+1.02%)
Mar 13, 2012 3.930 3.930 3.930 3.930 190 +0.00(+0.00%)
Mar 12, 2012 3.990 3.990 3.930 3.930 2,135 -0.04(-1.01%)
Mar 09, 2012 3.970 3.970 3.970 3.970 869 +0.03(+0.76%)
Mar 08, 2012 3.770 3.940 3.760 3.940 48,400 +0.23(+6.20%)
Mar 07, 2012 3.750 3.750 3.710 3.710 2,880 -0.01(-0.27%)
Mar 06, 2012 3.720 3.720 3.720 3.720 153 -0.16(-4.12%)
Mar 05, 2012 3.680 3.880 3.660 3.880 3,969 +0.22(+6.01%)
Mar 02, 2012 3.660 3.660 3.660 3.660 500 -0.04(-1.08%)
Mar 01, 2012 3.680 3.700 3.680 3.700 14,822 +0.00(+0.00%)
Feb 29, 2012 3.680 3.700 3.640 3.700 7,602 -0.22(-5.61%)
Feb 28, 2012 3.770 3.920 3.770 3.920 2,798 +0.09(+2.35%)
Feb 27, 2012 3.880 3.880 3.830 3.830 4,470 -0.09(-2.30%)
Feb 24, 2012 3.820 3.920 3.790 3.920 12,597 +0.35(+9.80%)
Feb 23, 2012 3.600 3.600 3.570 3.570 700 -0.03(-0.83%)
Feb 22, 2012 3.640 3.640 3.600 3.600 600 +0.02(+0.56%)
Feb 21, 2012 3.620 3.620 3.580 3.580 7,551 +0.08(+2.29%)
Feb 17, 2012 3.500 3.500 3.500 3.500 330 -0.02(-0.57%)
Feb 16, 2012 3.520 3.520 3.520 3.520 4,500 +0.17(+5.07%)
Feb 15, 2012 3.430 3.550 3.350 3.350 1,075 -0.16(-4.56%)
Feb 13, 2012 3.510 3.510 3.510 0 +0.17(+5.09%)
Feb 10, 2012 3.360 3.370 3.340 3.340 20,458 -0.08(-2.34%)
Feb 09, 2012 3.400 3.450 3.380 3.420 37,820 -0.13(-3.66%)
Feb 08, 2012 3.480 3.550 3.450 3.550 5,173 +0.27(+8.23%)
Feb 07, 2012 3.280 3.280 3.280 3.280 2,720 +0.02(+0.61%)
Feb 06, 2012 3.260 3.260 3.260 3.260 310 -0.16(-4.68%)
Feb 03, 2012 3.340 3.420 3.340 3.420 2,632 +0.18(+5.56%)
Feb 02, 2012 3.250 3.250 3.240 3.240 2,194 -0.01(-0.31%)
Feb 01, 2012 3.110 3.250 3.110 3.250 3,820 +0.17(+5.52%)
Jan 31, 2012 3.110 3.110 3.080 3.080 1,300 +0.04(+1.32%)
Jan 30, 2012 3.160 3.160 3.040 3.040 1,796 -0.06(-1.94%)
Jan 27, 2012 3.100 3.100 3.100 3.100 142 +0.12(+4.03%)
Jan 26, 2012 3.020 3.050 2.980 2.980 17,890 -0.06(-1.97%)
Jan 25, 2012 2.940 3.040 2.940 3.040 23,036 +0.02(+0.66%)
Jan 24, 2012 2.910 3.020 2.910 3.020 726 -0.04(-1.31%)
Jan 23, 2012 2.920 3.060 2.920 3.060 10,727 +0.01(+0.33%)
Jan 20, 2012 2.960 3.050 2.930 3.050 6,069 +0.10(+3.39%)
Jan 19, 2012 2.950 2.950 2.950 2.950 500 -0.01(-0.34%)
Jan 18, 2012 2.960 2.960 2.960 2.960 3,745 +0.02(+0.68%)
Jan 17, 2012 2.990 2.990 2.940 2.940 18,127 +0.04(+1.38%)
Jan 13, 2012 2.840 2.900 2.840 2.900 45,000 -0.10(-3.33%)
Jan 12, 2012 3.000 3.000 3.000 3.000 3,914 +0.04(+1.35%)
Jan 11, 2012 2.960 2.960 2.960 2.960 600 -0.02(-0.67%)
Jan 10, 2012 3.100 3.100 2.980 2.980 3,700 -0.16(-5.10%)
Jan 09, 2012 3.140 3.140 3.140 3.140 3,031 +0.12(+3.97%)
Jan 06, 2012 3.020 3.020 3.020 3.020 1,620 -0.20(-6.21%)
Jan 04, 2012 3.220 3.220 3.220 0 -0.12(-3.59%)
Dec 30, 2011 3.390 3.390 3.340 3.340 1,055 -0.06(-1.76%)
Dec 29, 2011 3.390 3.400 3.390 3.400 2,092 +0.19(+5.92%)
Dec 28, 2011 3.290 3.290 3.210 3.210 19,447 -0.08(-2.43%)
Dec 27, 2011 3.290 3.290 3.290 3.290 425 +0.03(+0.92%)
Dec 22, 2011 3.260 3.260 3.260 3.260 0 -0.09(-2.69%)
Dec 21, 2011 3.390 3.390 3.350 3.350 1,041 -0.09(-2.62%)
Dec 20, 2011 3.420 3.520 3.420 3.440 4,018 +0.07(+2.08%)
Dec 19, 2011 3.430 3.430 3.370 3.370 39,356 -0.11(-3.16%)
Dec 16, 2011 3.520 3.520 3.480 3.480 4,190 -0.14(-3.87%)
Dec 15, 2011 3.470 3.620 3.460 3.620 9,120 +0.11(+3.13%)
Dec 13, 2011 3.510 3.510 3.510 3.510 0 -0.10(-2.77%)
Dec 12, 2011 3.610 3.610 3.610 3.610 1,901 +0.10(+2.85%)
Dec 09, 2011 3.500 3.510 3.500 3.510 233 +0.02(+0.57%)
Dec 08, 2011 3.510 3.510 3.490 3.490 1,258 -0.10(-2.79%)
Dec 07, 2011 3.690 3.690 3.590 3.590 3,047 +0.04(+1.13%)
Dec 06, 2011 3.550 3.550 3.550 3.550 338 -0.02(-0.56%)
Dec 05, 2011 3.570 3.570 3.570 3.570 500 +0.09(+2.59%)
Dec 02, 2011 3.560 3.560 3.480 3.480 630 -0.12(-3.33%)
Dec 01, 2011 3.600 3.600 3.600 3.600 100 -0.02(-0.55%)
Nov 30, 2011 3.620 3.620 3.620 3.620 1,621 +0.04(+1.12%)
Nov 29, 2011 3.580 3.580 3.580 3.580 457 -0.01(-0.28%)
Nov 28, 2011 3.610 3.610 3.590 3.590 1,117 -0.02(-0.55%)
Nov 25, 2011 3.610 3.610 3.610 3.610 2,991 -0.16(-4.24%)
Nov 22, 2011 3.770 3.770 3.770 3.770 0 +0.00(+0.00%)
Nov 21, 2011 3.780 3.780 3.730 3.770 3,714 -0.07(-1.82%)
Nov 18, 2011 3.940 3.940 3.840 3.840 2,764 +0.05(+1.32%)
Nov 17, 2011 3.830 3.830 3.780 3.790 9,840 -0.09(-2.32%)
Nov 16, 2011 3.900 3.950 3.880 3.880 15,401 +0.00(+0.00%)
Nov 15, 2011 3.870 3.880 3.870 3.880 758 -0.13(-3.24%)
Nov 14, 2011 4.010 4.010 4.010 4.010 300 +0.09(+2.30%)
Nov 11, 2011 3.920 3.920 3.920 3.920 129 -0.01(-0.25%)
Nov 10, 2011 3.930 4.020 3.930 3.930 11,432 +0.04(+1.03%)
Nov 09, 2011 3.920 4.000 3.890 3.890 3,380 +0.00(+0.00%)
Nov 08, 2011 3.890 3.890 3.890 3.890 279 -0.04(-1.02%)
Nov 07, 2011 3.890 3.930 3.890 3.930 2,035 +0.00(+0.00%)
Nov 04, 2011 3.920 3.930 3.920 3.930 2,376 -0.18(-4.38%)
Nov 03, 2011 4.110 4.110 4.110 4.110 1,000 +0.11(+2.75%)
Nov 02, 2011 3.950 4.000 3.950 4.000 6,124 +0.00(+0.00%)
Oct 31, 2011 4.000 4.000 4.000 0 -0.07(-1.72%)
Oct 28, 2011 4.070 4.070 4.070 4.070 140 -0.03(-0.73%)
Oct 27, 2011 4.090 4.100 4.090 4.100 4,238 +0.15(+3.80%)
Oct 26, 2011 3.980 4.000 3.920 3.950 1,724 +0.07(+1.80%)
Oct 25, 2011 3.780 3.880 3.780 3.880 1,100 +0.25(+6.89%)
Oct 24, 2011 3.630 3.630 3.630 3.630 400 +0.05(+1.40%)
Oct 20, 2011 3.580 3.580 3.580 3.580 0 +0.03(+0.85%)
Oct 19, 2011 3.590 3.690 3.550 3.550 3,191 -0.14(-3.79%)
Oct 18, 2011 3.690 3.690 3.690 3.690 6,030 -0.10(-2.64%)
Oct 17, 2011 3.790 3.790 3.790 3.790 431 +0.09(+2.43%)
Oct 14, 2011 3.640 3.700 3.640 3.700 5,154 +0.04(+1.09%)
Oct 12, 2011 3.660 3.660 3.660 0 -0.11(-2.92%)
Oct 11, 2011 3.610 3.780 3.610 3.770 22,780 +0.09(+2.45%)
Oct 10, 2011 3.540 3.680 3.540 3.680 3,205 +0.17(+4.84%)
Oct 07, 2011 3.510 3.510 3.510 3.510 1,420 +0.17(+5.09%)
Oct 06, 2011 3.340 3.340 3.340 3.340 2,882 -0.10(-2.91%)
Oct 05, 2011 3.440 3.580 3.440 3.440 2,589 -0.22(-6.01%)
Oct 03, 2011 3.660 3.660 3.660 3.660 0 -0.01(-0.27%)
Sep 30, 2011 3.670 3.700 3.670 3.670 5,891 -0.26(-6.62%)
Sep 28, 2011 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 27, 2011 4.050 4.050 3.930 3.930 17,354 +0.00(+0.00%)
Sep 26, 2011 3.930 3.930 3.930 3.930 1,864 -0.17(-4.15%)
Sep 23, 2011 4.220 4.220 4.100 4.100 1,287 +0.02(+0.49%)
Sep 22, 2011 4.080 4.080 4.080 4.080 978 -0.30(-6.85%)
Sep 21, 2011 4.390 4.390 4.380 4.380 11,235 +0.06(+1.39%)
Sep 20, 2011 4.360 4.360 4.320 4.320 3,213 -0.08(-1.82%)
Sep 16, 2011 4.400 4.400 4.400 0 +0.02(+0.46%)
Sep 15, 2011 4.350 4.380 4.350 4.380 6,084 +0.20(+4.78%)
Sep 14, 2011 4.110 4.180 4.110 4.180 3,368 -0.12(-2.79%)
Sep 12, 2011 4.300 4.300 4.300 4.300 0 -0.25(-5.49%)
Sep 08, 2011 4.550 4.550 4.550 0 +0.10(+2.25%)
Sep 07, 2011 4.450 4.450 4.450 4.450 2,556 +0.04(+0.91%)
Sep 06, 2011 4.290 4.410 4.290 4.410 846 +0.16(+3.76%)
Sep 02, 2011 4.290 4.290 4.250 4.250 8,999 -0.16(-3.63%)
Sep 01, 2011 4.410 4.410 4.410 4.410 2,062 +0.12(+2.80%)
Aug 31, 2011 4.240 4.290 4.200 4.290 9,389 +0.11(+2.63%)
Aug 29, 2011 4.180 4.180 4.180 0 +0.05(+1.21%)
Aug 26, 2011 4.140 4.140 4.130 4.130 500 +0.02(+0.49%)
Aug 25, 2011 4.160 4.160 4.110 4.110 6,500 +0.01(+0.24%)
Aug 24, 2011 4.120 4.120 4.100 4.100 9,982 -0.10(-2.38%)
Aug 23, 2011 4.110 4.200 4.110 4.200 8,640 +0.19(+4.74%)
Aug 22, 2011 4.050 4.050 4.010 4.010 11,246 +0.00(+0.00%)
Aug 19, 2011 4.040 4.070 4.010 4.010 34,792 -0.09(-2.20%)
Aug 18, 2011 4.030 4.100 3.950 4.100 16,527 +0.19(+4.86%)
Aug 16, 2011 3.910 3.910 3.910 0 -0.12(-2.98%)
Aug 15, 2011 3.950 4.030 3.950 4.030 12,320 -0.01(-0.25%)
Aug 12, 2011 3.900 4.040 3.900 4.040 20,879 +0.14(+3.59%)
Aug 11, 2011 3.880 3.900 3.790 3.900 4,223 +0.05(+1.30%)
Aug 09, 2011 3.850 3.850 3.850 3.850 0 +0.13(+3.49%)
Aug 08, 2011 3.770 3.870 3.720 3.720 17,202 -0.23(-5.82%)
Aug 05, 2011 4.070 4.070 3.940 3.950 781 -0.23(-5.50%)
Aug 04, 2011 4.270 4.270 4.180 4.180 4,112 -0.13(-3.02%)
Aug 02, 2011 4.310 4.310 4.310 0 -0.08(-1.82%)
Aug 01, 2011 4.310 4.390 4.310 4.390 996 -0.06(-1.35%)
Jul 28, 2011 4.450 4.450 4.450 0 -0.04(-0.89%)
Jul 27, 2011 4.400 4.490 4.400 4.490 2,488 +0.08(+1.81%)
Jul 25, 2011 4.410 4.410 4.410 0 -0.06(-1.34%)
Jul 22, 2011 4.370 4.470 4.370 4.470 3,898 +0.11(+2.52%)
Jul 20, 2011 4.360 4.360 4.360 4.360 0 -0.10(-2.24%)
Jul 19, 2011 4.460 4.460 4.460 4.460 384 +0.04(+0.90%)
Jul 15, 2011 4.420 4.420 4.420 0 -0.01(-0.23%)
Jul 14, 2011 4.530 4.530 4.430 4.430 1,212 +0.11(+2.55%)
Jul 12, 2011 4.320 4.320 4.320 0 +0.01(+0.23%)
Jul 11, 2011 4.310 4.310 4.310 4.310 917 -0.03(-0.69%)
Jul 08, 2011 4.490 4.490 4.340 4.340 2,272 -0.09(-2.03%)
Jul 07, 2011 4.430 4.530 4.430 4.430 2,527 +0.10(+2.31%)
Jul 06, 2011 4.430 4.430 4.330 4.330 1,880 +0.05(+1.17%)
Jul 05, 2011 4.320 4.320 4.280 4.280 761 +0.00(+0.00%)
Jul 01, 2011 4.350 4.350 4.270 4.280 2,426 -0.07(-1.61%)
Jun 30, 2011 4.250 4.350 4.250 4.350 9,491 +0.09(+2.11%)
Jun 29, 2011 4.250 4.260 4.250 4.260 879 -0.02(-0.47%)
Jun 28, 2011 4.280 4.280 4.280 4.280 5,561 -0.02(-0.47%)
Jun 27, 2011 4.230 4.300 4.200 4.300 7,374 +0.07(+1.65%)
Jun 24, 2011 4.240 4.240 4.230 4.230 1,315 -0.01(-0.24%)
Jun 22, 2011 4.240 4.240 4.240 0 -0.01(-0.24%)
Jun 21, 2011 4.150 4.250 4.150 4.250 610 +0.08(+1.92%)
Jun 20, 2011 4.170 4.170 4.170 4.170 100 -0.02(-0.48%)
Jun 17, 2011 4.150 4.190 4.120 4.190 5,798 +0.09(+2.20%)
Jun 16, 2011 4.060 4.100 4.060 4.100 25,370 +0.24(+6.22%)
Jun 15, 2011 3.920 3.980 3.860 3.860 5,042 -0.02(-0.52%)
Jun 14, 2011 3.880 3.880 3.880 3.880 100 -0.08(-2.02%)
Jun 10, 2011 3.960 3.960 3.960 0 +0.03(+0.76%)
Jun 09, 2011 3.960 3.960 3.930 3.930 876 +0.04(+1.03%)
Jun 08, 2011 3.900 3.900 3.890 3.890 6,012 -0.01(-0.26%)
Jun 07, 2011 4.000 4.000 3.900 3.900 820 -0.04(-1.02%)
Jun 06, 2011 3.940 3.940 3.940 3.940 509 +0.06(+1.55%)
Jun 03, 2011 3.870 3.880 3.870 3.880 1,403 +0.04(+1.04%)
May 23, 2011 3.840 3.840 3.840 0 +0.03(+0.79%)
May 20, 2011 3.810 3.810 3.810 3.810 500 -0.09(-2.31%)
May 19, 2011 3.840 3.900 3.840 3.900 4,833 +0.04(+1.04%)
May 17, 2011 3.860 3.860 3.860 0 -0.02(-0.52%)
May 16, 2011 3.880 3.880 3.880 3.880 1,835 -0.05(-1.27%)
May 13, 2011 3.900 3.930 3.840 3.930 20,220 +0.05(+1.29%)
May 12, 2011 3.780 3.880 3.780 3.880 752 +0.06(+1.57%)
May 11, 2011 3.820 3.820 3.820 3.820 500 +0.04(+1.06%)
May 06, 2011 3.780 3.780 3.780 0 -0.09(-2.33%)
May 04, 2011 3.870 3.870 3.870 0 -0.09(-2.27%)
May 03, 2011 3.960 3.960 3.960 3.960 112 +0.03(+0.76%)
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.