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

Pccw Limited (OP: PCCWY )

5.359 -0.001 (-0.02%)
Streaming Delayed Price Updated: 11:03 AM 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, 2014 5.290 5.290 5.290 5.290 1,875 +0.08(+1.54%)
Apr 28, 2014 5.210 5.210 5.210 51 +0.14(+2.76%)
Apr 25, 2014 5.100 5.110 5.070 5.070 7,353 +0.01(+0.20%)
Apr 24, 2014 5.060 5.060 5.060 5.060 240 +0.02(+0.40%)
Apr 23, 2014 5.040 5.040 5.040 5.040 947 -0.04(-0.79%)
Apr 22, 2014 5.113 5.113 5.080 5.080 454 +0.03(+0.59%)
Apr 16, 2014 5.050 5.050 5.050 5.050 100 -0.03(-0.59%)
Apr 10, 2014 5.080 5.080 5.080 130 +0.03(+0.59%)
Apr 09, 2014 5.050 5.050 5.050 5.050 309 +0.00(+0.00%)
Apr 08, 2014 5.100 5.100 5.050 5.050 820 +0.05(+1.00%)
Apr 07, 2014 5.000 5.000 5.000 5.000 166 +0.04(+0.81%)
Apr 03, 2014 4.960 4.960 4.960 16 +0.01(+0.20%)
Apr 02, 2014 5.000 5.000 4.950 4.950 2,252 -0.04(-0.80%)
Apr 01, 2014 4.995 4.995 4.990 4.990 1,355 +0.20(+4.18%)
Mar 26, 2014 4.790 4.790 4.790 4.790 192 -0.09(-1.84%)
Mar 24, 2014 4.880 4.880 4.880 150 -0.03(-0.61%)
Mar 21, 2014 4.910 4.910 4.910 4.910 0 -0.05(-1.11%)
Mar 19, 2014 4.965 4.965 4.965 4.965 0 -0.13(-2.65%)
Mar 18, 2014 5.040 5.113 5.040 5.100 1,188 +0.29(+6.03%)
Mar 14, 2014 4.810 4.810 4.810 208 -0.09(-1.84%)
Mar 13, 2014 4.900 4.900 4.900 4.900 186 +0.12(+2.51%)
Mar 12, 2014 4.780 4.840 4.780 4.780 1,142 -0.04(-0.85%)
Mar 10, 2014 4.821 4.821 4.821 140 +0.04(+0.86%)
Mar 07, 2014 4.780 4.780 4.780 4.780 0 -0.06(-1.23%)
Mar 06, 2014 4.850 4.850 4.840 4.840 228 -0.01(-0.26%)
Mar 05, 2014 4.850 4.853 4.850 4.853 274 -0.02(-0.36%)
Mar 03, 2014 4.870 4.870 4.870 108 +0.13(+2.74%)
Feb 28, 2014 4.760 4.760 4.740 4.740 0 +0.25(+5.57%)
Feb 26, 2014 4.490 4.490 4.490 28 -0.16(-3.44%)
Feb 24, 2014 4.650 4.650 4.650 62 +0.05(+1.09%)
Feb 19, 2014 4.600 4.600 4.600 371 +0.15(+3.37%)
Feb 18, 2014 4.520 4.520 4.450 4.450 431 -0.06(-1.33%)
Feb 13, 2014 4.510 4.510 4.510 0 +0.01(+0.22%)
Feb 12, 2014 4.500 4.500 4.500 4.500 120 +0.13(+2.97%)
Feb 11, 2014 4.370 4.370 4.370 4.370 1,555 -0.01(-0.23%)
Feb 10, 2014 4.380 4.380 4.380 4.380 530 +0.08(+1.86%)
Feb 07, 2014 4.300 4.300 4.300 4.300 0 -0.08(-1.83%)
Feb 06, 2014 4.380 4.380 4.380 4.380 237 +0.03(+0.69%)
Feb 05, 2014 4.470 4.470 4.350 4.350 1,715 -0.22(-4.81%)
Jan 31, 2014 4.570 4.570 4.570 296 +0.00(+0.00%)
Jan 30, 2014 4.534 4.600 4.534 4.570 1,833 +0.06(+1.33%)
Jan 29, 2014 4.350 4.510 4.350 4.510 670 +0.02(+0.45%)
Jan 28, 2014 4.395 4.490 4.395 4.490 793 +0.09(+2.05%)
Jan 27, 2014 4.420 4.420 4.400 4.400 2,372 -0.02(-0.56%)
Jan 24, 2014 4.425 4.425 4.425 4.425 0 -0.02(-0.34%)
Jan 23, 2014 4.600 4.600 4.440 4.440 993 -0.22(-4.72%)
Jan 22, 2014 4.590 4.660 4.590 4.660 965 +0.07(+1.53%)
Jan 21, 2014 4.590 4.590 4.590 4.590 3,853 +0.00(+0.09%)
Jan 17, 2014 4.586 4.586 4.586 0 +0.03(+0.57%)
Jan 16, 2014 4.540 4.560 4.530 4.560 1,204 -0.03(-0.65%)
Jan 15, 2014 4.600 4.600 4.540 4.590 3,975 -0.06(-1.29%)
Jan 14, 2014 4.570 4.650 4.570 4.650 2,394 +0.12(+2.65%)
Jan 13, 2014 4.555 4.580 4.530 4.530 12,325 -0.16(-3.41%)
Jan 10, 2014 4.620 4.690 4.600 4.690 3,078 +0.09(+1.96%)
Jan 09, 2014 4.600 4.600 4.600 4.600 1,447 +0.08(+1.71%)
Jan 08, 2014 4.522 4.522 4.520 4.522 840 +0.03(+0.72%)
Jan 07, 2014 4.490 4.490 4.430 4.490 1,426 +0.03(+0.67%)
Jan 06, 2014 4.460 4.460 4.360 4.460 3,667 -0.01(-0.22%)
Jan 02, 2014 4.470 4.470 4.470 4.470 122 -0.03(-0.67%)
Dec 31, 2013 4.500 4.500 4.500 0 +0.15(+3.45%)
Dec 30, 2013 4.330 4.350 4.330 4.350 2,860 -0.09(-2.03%)
Dec 27, 2013 4.400 4.440 4.400 4.440 9,162 +0.07(+1.60%)
Dec 26, 2013 4.371 4.440 4.370 4.370 1,782 +0.00(+0.00%)
Dec 24, 2013 4.470 4.470 4.370 4.370 1,325 +0.04(+0.84%)
Dec 23, 2013 4.380 4.410 4.330 4.333 5,289 +0.04(+1.01%)
Dec 20, 2013 4.280 4.290 4.280 4.290 0 +0.18(+4.38%)
Dec 19, 2013 4.070 4.110 4.070 4.110 2,781 -0.14(-3.29%)
Dec 18, 2013 4.160 4.250 4.130 4.250 11,535 +0.02(+0.47%)
Dec 17, 2013 4.190 4.230 4.170 4.230 123,987 +0.06(+1.44%)
Dec 16, 2013 4.110 4.220 4.100 4.170 14,768 +0.07(+1.71%)
Dec 13, 2013 4.120 4.150 4.080 4.100 0 -0.05(-1.20%)
Dec 12, 2013 4.130 4.150 4.090 4.150 3,448 -0.01(-0.24%)
Dec 11, 2013 4.141 4.160 4.141 4.160 1,344 -0.07(-1.65%)
Dec 10, 2013 4.253 4.300 4.220 4.230 1,322,024 -0.10(-2.31%)
Dec 09, 2013 4.340 4.340 4.330 4.330 29,628 -0.03(-0.69%)
Dec 06, 2013 4.430 4.430 4.360 4.360 2,581 -0.03(-0.68%)
Dec 05, 2013 4.390 4.390 4.390 4.390 4,254 +0.00(+0.00%)
Dec 04, 2013 4.360 4.420 4.350 4.390 6,143 +0.01(+0.23%)
Dec 03, 2013 4.325 4.380 4.325 4.380 10,647 -0.00(-0.11%)
Dec 02, 2013 4.420 4.420 4.354 4.385 7,730 +0.09(+2.21%)
Nov 29, 2013 4.380 4.380 4.290 4.290 2,744 -0.09(-2.05%)
Nov 27, 2013 4.380 4.380 4.380 4.380 2,593 +0.03(+0.69%)
Nov 26, 2013 4.340 4.400 4.340 4.350 2,745 +0.00(+0.00%)
Nov 22, 2013 4.350 4.350 4.350 0 -0.04(-0.80%)
Nov 21, 2013 4.370 4.460 4.360 4.385 19,835 +0.05(+1.27%)
Nov 20, 2013 4.380 4.400 4.280 4.330 1,835 -0.07(-1.59%)
Nov 19, 2013 4.380 4.420 4.330 4.400 7,083 -0.05(-1.12%)
Nov 18, 2013 4.410 4.450 4.310 4.450 1,655 -0.03(-0.67%)
Nov 15, 2013 4.450 4.480 4.450 4.480 8,606 +0.06(+1.36%)
Nov 14, 2013 4.350 4.420 4.333 4.420 15,202 +0.08(+1.84%)
Nov 12, 2013 4.440 4.440 4.340 4.340 2,987 -0.12(-2.69%)
Nov 11, 2013 4.360 4.460 4.360 4.460 2,871 -0.04(-0.89%)
Nov 08, 2013 4.420 4.500 4.420 4.500 1,536 +0.04(+0.90%)
Nov 07, 2013 4.560 4.560 4.420 4.460 9,340 +0.00(+0.00%)
Nov 06, 2013 4.460 4.540 4.460 4.460 5,114 -0.04(-0.89%)
Nov 05, 2013 4.400 4.500 4.400 4.500 6,006 -0.06(-1.32%)
Nov 04, 2013 4.465 4.560 4.465 4.560 40,043 +0.00(+0.00%)
Nov 01, 2013 4.540 4.570 4.480 4.560 8,000 -0.01(-0.22%)
Oct 31, 2013 4.560 4.570 4.500 4.570 4,431 -0.01(-0.22%)
Oct 30, 2013 4.600 4.600 4.550 4.580 3,450 -0.01(-0.22%)
Oct 29, 2013 4.550 4.590 4.550 4.590 1,444 -0.01(-0.22%)
Oct 28, 2013 4.630 4.630 4.590 4.600 1,469 +0.20(+4.55%)
Oct 25, 2013 4.470 4.470 4.400 4.400 603 -0.10(-2.22%)
Oct 24, 2013 4.500 4.500 4.450 4.500 2,467 -0.04(-0.88%)
Oct 23, 2013 4.530 4.540 4.510 4.540 6,651 -0.14(-2.99%)
Oct 22, 2013 4.650 4.680 4.650 4.680 11,264 +0.04(+0.86%)
Oct 21, 2013 4.630 4.640 4.610 4.640 5,519 -0.14(-2.93%)
Oct 18, 2013 4.740 4.800 4.740 4.780 15,507 +0.00(+0.00%)
Oct 17, 2013 4.750 4.780 4.710 4.780 10,712 +0.03(+0.63%)
Oct 16, 2013 4.770 4.770 4.700 4.750 5,555 -0.15(-3.06%)
Oct 15, 2013 4.560 5.150 4.530 4.900 69,546 +0.46(+10.24%)
Oct 14, 2013 4.540 4.540 4.445 4.445 4,124 -0.06(-1.44%)
Oct 11, 2013 4.510 4.510 4.510 4.510 586 -0.01(-0.22%)
Oct 10, 2013 4.490 4.520 4.490 4.520 1,123 +0.06(+1.35%)
Oct 09, 2013 4.394 4.460 4.390 4.460 1,077 +0.00(+0.00%)
Oct 08, 2013 4.350 4.460 4.350 4.460 3,367 +0.04(+0.90%)
Oct 07, 2013 4.420 4.420 4.420 4.420 2,542 -0.02(-0.45%)
Oct 04, 2013 4.440 4.440 4.440 4.440 2,198 +0.04(+0.91%)
Oct 03, 2013 4.430 4.430 4.333 4.400 4,854 +0.05(+1.15%)
Oct 02, 2013 4.398 4.430 4.340 4.350 1,159 -0.11(-2.47%)
Oct 01, 2013 4.378 4.460 4.378 4.460 5,021 +0.02(+0.45%)
Sep 30, 2013 4.450 4.450 4.440 4.440 1,174 +0.06(+1.37%)
Sep 27, 2013 4.380 4.380 4.310 4.380 45,171 +0.01(+0.23%)
Sep 26, 2013 4.346 4.380 4.330 4.370 2,821 +0.06(+1.39%)
Sep 25, 2013 4.350 4.360 4.310 4.310 2,911 -0.11(-2.49%)
Sep 24, 2013 4.410 4.440 4.400 4.420 14,141 +0.01(+0.23%)
Sep 23, 2013 4.400 4.410 4.380 4.410 9,612 +0.04(+0.92%)
Sep 20, 2013 4.340 4.370 4.260 4.370 4,990 +0.05(+1.16%)
Sep 19, 2013 4.311 4.380 4.310 4.320 2,564 +0.06(+1.41%)
Sep 18, 2013 4.360 4.360 4.260 4.260 5,926 -0.14(-3.18%)
Sep 17, 2013 4.367 4.400 4.367 4.400 935 -0.04(-0.90%)
Sep 16, 2013 4.440 4.440 4.440 4.440 316 +0.12(+2.78%)
Sep 13, 2013 4.320 4.320 4.320 4.320 884 +0.07(+1.65%)
Sep 12, 2013 4.300 4.300 4.230 4.250 22,931 -0.11(-2.52%)
Sep 11, 2013 4.350 4.360 4.300 4.360 6,379 -0.18(-3.96%)
Sep 10, 2013 4.410 4.540 4.410 4.540 23,095 +0.08(+1.79%)
Sep 09, 2013 4.490 4.490 4.400 4.460 4,878 +0.03(+0.68%)
Sep 06, 2013 4.530 4.530 4.430 4.430 1,992 -0.05(-1.12%)
Sep 05, 2013 4.505 4.530 4.430 4.480 32,401 -0.07(-1.54%)
Sep 04, 2013 4.450 4.550 4.450 4.550 2,104 +0.12(+2.71%)
Sep 03, 2013 4.490 4.490 4.430 4.430 23,238 -0.12(-2.64%)
Aug 30, 2013 4.450 4.550 4.450 4.550 988 +0.15(+3.41%)
Aug 29, 2013 4.350 4.510 4.310 4.400 144,196 -0.05(-1.12%)
Aug 28, 2013 4.360 4.460 4.360 4.450 13,125 -0.07(-1.55%)
Aug 27, 2013 4.390 4.530 4.390 4.520 6,665 +0.10(+2.26%)
Aug 26, 2013 4.500 4.500 4.420 4.420 19,457 -0.08(-1.78%)
Aug 23, 2013 4.600 4.600 4.500 4.500 3,124 +0.04(+0.87%)
Aug 22, 2013 4.560 4.560 4.461 4.461 675 -0.04(-0.98%)
Aug 20, 2013 4.505 4.505 4.505 0 -0.15(-3.12%)
Aug 19, 2013 4.650 4.650 4.650 4.650 1,588 +0.05(+1.09%)
Aug 16, 2013 4.650 4.650 4.600 4.600 4,620 -0.02(-0.43%)
Aug 15, 2013 4.510 4.680 4.510 4.620 7,543 +0.05(+1.09%)
Aug 14, 2013 4.620 4.620 4.510 4.570 32,374 -0.09(-1.93%)
Aug 13, 2013 4.720 4.720 4.660 4.660 4,819 -0.10(-2.10%)
Aug 12, 2013 4.730 4.760 4.730 4.760 1,754 +0.06(+1.28%)
Aug 09, 2013 4.650 4.780 4.650 4.700 4,881 -0.06(-1.26%)
Aug 08, 2013 4.671 4.800 4.670 4.760 3,363 +0.15(+3.25%)
Aug 07, 2013 4.770 4.770 4.610 4.610 885 -0.06(-1.28%)
Aug 06, 2013 4.670 4.670 4.670 4.670 1,748 +0.12(+2.64%)
Aug 05, 2013 4.640 4.640 4.550 4.550 5,009 +0.00(+0.00%)
Aug 02, 2013 4.500 4.600 4.500 4.550 1,740 -0.09(-1.94%)
Aug 01, 2013 4.540 4.640 4.540 4.640 493 +0.05(+1.09%)
Jul 31, 2013 4.600 4.600 4.590 4.590 941 -0.03(-0.65%)
Jul 30, 2013 4.600 4.620 4.600 4.620 2,311 +0.13(+2.90%)
Jul 29, 2013 4.640 4.650 4.490 4.490 5,482 -0.05(-1.10%)
Jul 26, 2013 4.670 4.670 4.540 4.540 2,838 -0.02(-0.44%)
Jul 25, 2013 4.550 4.650 4.550 4.560 650 +0.01(+0.22%)
Jul 24, 2013 4.650 4.650 4.550 4.550 694 -0.10(-2.15%)
Jul 23, 2013 4.650 4.650 4.650 4.650 1,321 -0.03(-0.64%)
Jul 22, 2013 4.560 4.680 4.560 4.680 6,217 -0.03(-0.64%)
Jul 19, 2013 4.730 4.730 4.690 4.710 5,413 -0.09(-1.87%)
Jul 18, 2013 4.740 4.800 4.740 4.800 1,658 +0.08(+1.69%)
Jul 17, 2013 4.730 4.730 4.720 4.720 587 +0.00(+0.00%)
Jul 16, 2013 4.620 4.720 4.620 4.720 1,968 -0.03(-0.63%)
Jul 15, 2013 4.680 4.750 4.620 4.750 3,365 +0.13(+2.81%)
Jul 12, 2013 4.620 4.720 4.600 4.620 4,593 -0.12(-2.53%)
Jul 11, 2013 4.740 4.740 4.740 4.740 1,293 +0.11(+2.38%)
Jul 10, 2013 4.650 4.650 4.630 4.630 2,936 -0.03(-0.64%)
Jul 09, 2013 4.500 4.660 4.600 4.660 9,527 +0.01(+0.22%)
Jul 08, 2013 4.490 4.650 4.490 4.650 12,747 +0.04(+0.87%)
Jul 05, 2013 4.670 4.670 4.610 4.610 649 +0.11(+2.44%)
Jul 03, 2013 4.500 4.500 4.370 4.500 3,782 -0.18(-3.85%)
Jul 02, 2013 4.640 4.680 4.640 4.680 11,975 -0.12(-2.50%)
Jul 01, 2013 4.760 4.800 4.760 4.800 59,734 +0.07(+1.48%)
Jun 28, 2013 4.730 4.730 4.700 4.730 6,515 +0.23(+5.11%)
Jun 27, 2013 4.690 4.690 4.500 4.500 1,091 -0.06(-1.32%)
Jun 26, 2013 4.540 4.560 4.500 4.560 9,283 +0.11(+2.47%)
Jun 25, 2013 4.380 4.510 4.380 4.450 3,306 -0.01(-0.22%)
Jun 24, 2013 4.450 4.460 4.450 4.460 12,050 -0.04(-0.89%)
Jun 21, 2013 4.520 4.520 4.500 4.500 31,843 -0.05(-1.10%)
Jun 20, 2013 4.450 4.580 4.450 4.550 1,761 -0.26(-5.41%)
Jun 18, 2013 4.810 4.810 4.810 0 +0.03(+0.63%)
Jun 17, 2013 4.680 4.780 4.680 4.780 8,134 +0.23(+5.05%)
Jun 14, 2013 4.640 4.690 4.550 4.550 10,278 -0.01(-0.22%)
Jun 13, 2013 4.610 4.610 4.560 4.560 3,875 -0.07(-1.51%)
Jun 12, 2013 4.500 4.640 4.500 4.630 2,016 -0.11(-2.32%)
Jun 10, 2013 4.740 4.740 4.740 4.740 0 +0.08(+1.72%)
Jun 07, 2013 4.660 4.660 4.660 4.660 398 -0.03(-0.64%)
Jun 06, 2013 4.600 4.690 4.600 4.690 931 -0.01(-0.21%)
Jun 05, 2013 4.610 4.700 4.610 4.700 6,128 -0.09(-1.88%)
Jun 04, 2013 4.870 4.870 4.740 4.790 30,192 -0.03(-0.62%)
Jun 03, 2013 4.830 4.830 4.750 4.820 1,666 +0.03(+0.63%)
May 31, 2013 4.800 4.800 4.790 4.790 46,468 -0.17(-3.43%)
May 30, 2013 4.960 4.960 4.960 4.960 108 +0.03(+0.61%)
May 29, 2013 4.930 4.930 4.930 4.930 275 -0.04(-0.80%)
May 28, 2013 4.990 4.990 4.970 4.970 845 +0.21(+4.41%)
May 24, 2013 4.760 4.760 4.760 4.760 1,183 -0.01(-0.21%)
May 23, 2013 4.860 4.860 4.760 4.770 9,250 -0.08(-1.65%)
May 22, 2013 4.799 4.850 4.799 4.850 364,093 -0.15(-3.00%)
May 21, 2013 5.010 5.010 4.970 5.000 7,297 -0.21(-4.03%)
May 20, 2013 5.090 5.210 5.090 5.210 7,504 +0.19(+3.78%)
May 17, 2013 5.120 5.120 5.020 5.020 1,135 -0.01(-0.20%)
May 16, 2013 5.130 5.130 5.030 5.030 6,610 -0.14(-2.71%)
May 15, 2013 5.030 5.170 5.030 5.170 1,472 -0.20(-3.72%)
May 13, 2013 5.360 5.370 5.290 5.370 5,680 +0.08(+1.51%)
May 10, 2013 5.320 5.420 5.290 5.290 880 +0.01(+0.19%)
May 09, 2013 5.280 5.280 5.280 5.280 311 +0.02(+0.38%)
May 08, 2013 5.260 5.260 5.260 5.260 6,232 +0.04(+0.77%)
May 07, 2013 5.210 5.250 5.210 5.220 7,170 -0.02(-0.38%)
May 06, 2013 5.240 5.240 5.240 5.240 1,113 +0.05(+0.96%)
May 03, 2013 5.140 5.340 5.140 5.190 31,112 +0.06(+1.17%)
May 02, 2013 5.010 5.130 5.010 5.130 13,714 -0.02(-0.39%)
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.