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, 2015 6.660 6.660 6.660 6.660 867 -0.01(-0.15%)
Apr 29, 2015 6.670 6.670 6.670 6.670 580 -0.01(-0.15%)
Apr 28, 2015 6.715 6.715 6.680 6.680 503 +0.14(+2.14%)
Apr 27, 2015 6.540 6.540 6.540 6.540 420 +0.03(+0.46%)
Apr 24, 2015 6.500 6.510 6.500 6.510 947 +0.03(+0.46%)
Apr 22, 2015 6.481 6.481 6.481 7 +0.02(+0.32%)
Apr 21, 2015 6.490 6.490 6.460 6.460 5,448 +0.06(+0.94%)
Apr 20, 2015 6.400 6.400 6.400 6.400 166 -0.16(-2.44%)
Apr 16, 2015 6.560 6.560 6.560 92 +0.05(+0.77%)
Apr 14, 2015 6.510 6.510 6.510 60 -0.05(-0.76%)
Apr 13, 2015 6.560 6.560 6.560 6.560 383 +0.01(+0.15%)
Apr 10, 2015 6.550 6.550 6.550 6.550 2,161 +0.01(+0.15%)
Apr 09, 2015 6.540 6.540 6.540 6.540 4,576 +0.10(+1.60%)
Apr 08, 2015 6.437 6.437 6.437 6.437 506 -0.08(-1.27%)
Apr 07, 2015 6.510 6.520 6.510 6.520 244 +0.04(+0.60%)
Apr 06, 2015 6.481 6.481 6.481 6.481 168 +0.09(+1.42%)
Apr 02, 2015 6.390 6.390 6.390 0 +0.20(+3.23%)
Apr 01, 2015 6.120 6.249 6.120 6.190 2,427 +0.19(+3.17%)
Mar 31, 2015 6.000 6.000 6.000 6.000 263 -0.11(-1.80%)
Mar 30, 2015 6.110 6.110 6.110 6.110 357 +0.06(+0.99%)
Mar 26, 2015 6.050 6.050 6.050 50 +0.04(+0.68%)
Mar 24, 2015 6.009 6.009 6.009 0 -0.08(-1.33%)
Mar 23, 2015 6.080 6.090 6.080 6.090 705 +0.18(+3.05%)
Mar 20, 2015 5.910 5.920 5.910 5.910 9,821 -0.06(-1.01%)
Mar 19, 2015 5.930 5.970 5.930 5.970 2,984 +0.10(+1.70%)
Mar 18, 2015 5.955 5.955 5.870 5.870 1,235 -0.24(-3.93%)
Mar 16, 2015 6.110 6.110 6.110 32 +0.01(+0.17%)
Mar 13, 2015 6.200 6.210 6.060 6.100 34,645 -0.15(-2.40%)
Mar 12, 2015 6.254 6.254 6.250 6.250 483 +0.03(+0.48%)
Mar 11, 2015 6.220 6.220 6.220 6.220 1,760 -0.06(-0.96%)
Mar 09, 2015 6.280 6.280 6.280 146 -0.03(-0.48%)
Mar 06, 2015 6.226 6.310 6.226 6.310 2,131 -0.03(-0.47%)
Mar 04, 2015 6.340 6.340 6.340 47 +0.01(+0.17%)
Mar 02, 2015 6.329 6.329 6.329 28 +0.03(+0.46%)
Feb 27, 2015 6.300 6.300 6.300 6.300 219 -0.05(-0.79%)
Feb 25, 2015 6.350 6.350 6.350 6.350 710 +0.05(+0.79%)
Feb 23, 2015 6.300 6.300 6.300 51 -0.05(-0.79%)
Feb 20, 2015 6.367 6.367 6.350 6.350 794 -0.03(-0.47%)
Feb 19, 2015 6.445 6.445 6.380 6.380 590 -0.06(-0.93%)
Feb 17, 2015 6.440 6.440 6.440 85 +0.07(+1.10%)
Feb 12, 2015 6.370 6.370 6.370 0 -0.37(-5.49%)
Feb 11, 2015 6.740 6.740 6.740 6.740 494 -0.06(-0.88%)
Feb 10, 2015 6.800 6.800 6.800 6.800 874 +0.06(+0.89%)
Feb 09, 2015 6.846 6.846 6.740 6.740 28,951 -0.11(-1.61%)
Feb 06, 2015 6.850 6.850 6.850 6.850 246 -0.07(-1.01%)
Feb 03, 2015 6.920 6.920 6.920 32 +0.34(+5.17%)
Jan 29, 2015 6.580 6.580 6.580 0 -0.27(-3.94%)
Jan 26, 2015 6.850 6.850 6.850 100 +0.02(+0.30%)
Jan 23, 2015 6.891 6.891 6.830 6.830 1,085 +0.09(+1.32%)
Jan 22, 2015 6.740 6.740 6.740 6.740 756 -0.07(-1.02%)
Jan 21, 2015 6.810 6.810 6.810 6.810 968 -0.02(-0.29%)
Jan 20, 2015 6.750 6.850 6.750 6.830 31,731 +0.06(+0.89%)
Jan 16, 2015 6.770 6.770 6.770 0 -0.07(-1.02%)
Jan 15, 2015 6.840 6.840 6.840 6.840 228 +0.03(+0.44%)
Jan 14, 2015 6.810 6.810 6.810 6.810 271 +0.20(+3.03%)
Jan 13, 2015 6.610 0 +0.27(+4.26%)
Jan 12, 2015 6.385 6.385 6.340 6.340 21,548 -0.15(-2.31%)
Jan 09, 2015 6.490 6.490 6.490 6.490 1,088 -0.04(-0.61%)
Jan 08, 2015 6.510 6.530 6.510 6.530 3,225 -0.04(-0.61%)
Jan 07, 2015 6.570 6.570 6.570 6.570 852 -0.11(-1.65%)
Jan 06, 2015 6.680 6.680 6.645 6.680 3,173 +0.00(+0.00%)
Jan 05, 2015 6.758 6.800 6.680 6.680 11,933 -0.09(-1.36%)
Jan 02, 2015 6.785 6.790 6.772 6.772 3,362 -0.02(-0.27%)
Dec 31, 2014 6.790 6.790 6.790 0 -0.01(-0.18%)
Dec 30, 2014 6.790 6.802 6.751 6.802 2,661 +0.05(+0.76%)
Dec 29, 2014 6.693 6.760 6.693 6.751 17,253 -0.07(-1.01%)
Dec 26, 2014 6.850 6.850 6.820 6.820 2,398 +0.07(+1.09%)
Dec 23, 2014 6.746 6.746 6.746 0 -0.15(-2.23%)
Dec 22, 2014 6.873 6.905 6.860 6.900 23,012 -0.06(-0.86%)
Dec 19, 2014 6.967 6.967 6.960 6.960 395 -0.22(-3.06%)
Dec 18, 2014 7.120 7.180 7.120 7.180 19,176 +0.26(+3.76%)
Dec 17, 2014 6.860 6.960 6.860 6.920 2,822 +0.04(+0.58%)
Dec 16, 2014 6.900 6.900 6.880 6.880 1,267 -0.15(-2.13%)
Dec 15, 2014 7.070 7.070 6.995 7.030 16,383 +0.06(+0.79%)
Dec 12, 2014 6.920 6.975 6.920 6.975 398 +0.11(+1.58%)
Dec 11, 2014 6.867 6.867 6.867 6.867 312 +0.20(+3.02%)
Dec 10, 2014 6.670 6.670 6.665 6.665 848 +0.16(+2.38%)
Dec 09, 2014 6.510 6.510 6.510 6.510 126 -0.06(-0.91%)
Dec 08, 2014 6.590 6.590 6.530 6.570 20,101 +0.07(+1.08%)
Dec 05, 2014 6.500 6.500 6.500 6.500 176 -0.07(-1.07%)
Dec 04, 2014 6.573 6.574 6.570 6.570 843 -0.03(-0.45%)
Dec 02, 2014 6.600 6.600 6.600 120 +0.02(+0.30%)
Dec 01, 2014 6.500 6.600 6.500 6.580 21,887 -0.08(-1.20%)
Nov 28, 2014 6.660 6.660 6.660 6.660 343 -0.05(-0.75%)
Nov 26, 2014 6.710 6.710 6.710 0 +0.11(+1.60%)
Nov 20, 2014 6.604 6.604 6.604 14 +0.15(+2.40%)
Nov 19, 2014 6.430 6.500 6.430 6.450 2,910 -0.09(-1.45%)
Nov 18, 2014 6.540 6.545 6.540 6.545 3,009 -0.07(-1.09%)
Nov 17, 2014 6.605 6.617 6.560 6.617 39,968 +0.13(+1.96%)
Nov 13, 2014 6.490 6.490 6.490 238 +0.07(+1.09%)
Nov 12, 2014 6.422 6.423 6.420 6.420 576 +0.03(+0.47%)
Nov 11, 2014 6.460 6.460 6.390 6.390 2,676 +0.09(+1.36%)
Nov 10, 2014 6.290 6.304 6.290 6.304 480 +0.03(+0.46%)
Nov 07, 2014 6.275 6.275 6.275 6.275 122 +0.03(+0.40%)
Nov 05, 2014 6.250 6.250 6.250 98 +0.07(+1.13%)
Nov 04, 2014 6.180 6.180 6.180 6.180 202 -0.15(-2.29%)
Nov 03, 2014 6.350 6.350 6.325 6.325 962 +0.06(+0.94%)
Oct 30, 2014 6.266 6.266 6.266 20 +0.01(+0.10%)
Oct 29, 2014 6.240 6.260 6.240 6.260 922 -0.07(-1.11%)
Oct 28, 2014 6.235 6.330 6.235 6.330 509 +0.13(+2.10%)
Oct 27, 2014 6.200 6.200 6.200 6.200 251 -0.06(-1.04%)
Oct 24, 2014 6.265 6.265 6.265 6.265 205 +0.01(+0.24%)
Oct 23, 2014 6.250 6.250 6.250 6.250 753 -0.01(-0.16%)
Oct 22, 2014 6.270 6.270 6.260 6.260 502 +0.09(+1.46%)
Oct 21, 2014 6.170 6.170 6.170 6.170 2,142 -0.01(-0.16%)
Oct 20, 2014 6.060 6.260 6.060 6.180 1,807 -0.12(-1.90%)
Oct 17, 2014 6.300 6.300 6.300 6.300 253 +0.05(+0.80%)
Oct 16, 2014 6.270 6.270 6.250 6.250 2,092 -0.17(-2.65%)
Oct 15, 2014 6.420 6.420 6.420 6.420 410 +0.15(+2.39%)
Oct 14, 2014 6.440 6.440 6.270 6.270 344 -0.06(-0.95%)
Oct 13, 2014 6.360 6.360 6.330 6.330 950 -0.01(-0.16%)
Oct 10, 2014 6.340 6.410 6.410 6.340 303 -0.07(-1.09%)
Oct 07, 2014 6.410 6.410 6.410 110 -0.03(-0.47%)
Oct 06, 2014 6.370 6.440 6.370 6.440 21,649 +0.04(+0.63%)
Oct 03, 2014 6.400 6.400 6.400 6.400 218 +0.20(+3.18%)
Oct 01, 2014 6.203 6.203 6.203 61 -0.04(-0.59%)
Sep 29, 2014 6.240 6.240 6.240 96 -0.34(-5.17%)
Sep 26, 2014 6.580 6.580 6.580 6.580 164 +0.11(+1.70%)
Sep 25, 2014 6.460 6.480 6.460 6.470 2,625 +0.03(+0.47%)
Sep 24, 2014 6.440 6.440 6.440 6.440 160 +0.10(+1.58%)
Sep 23, 2014 6.270 6.350 6.270 6.340 1,411 -0.05(-0.71%)
Sep 22, 2014 6.386 6.386 6.386 6.386 220 -0.01(-0.23%)
Sep 19, 2014 6.407 6.407 6.400 6.400 313 +0.07(+1.11%)
Sep 17, 2014 6.330 6.330 6.330 89 +0.04(+0.64%)
Sep 16, 2014 6.350 6.350 6.290 6.290 2,533 -0.02(-0.32%)
Sep 15, 2014 6.310 6.310 6.310 6.310 406 -0.10(-1.56%)
Sep 12, 2014 6.417 6.420 6.410 6.410 2,707 -0.11(-1.69%)
Sep 11, 2014 6.520 6.520 6.520 6.520 1,422 +0.10(+1.56%)
Sep 10, 2014 6.420 6.420 6.420 6.420 266 +0.09(+1.42%)
Sep 08, 2014 6.330 6.330 6.330 5 -0.02(-0.31%)
Sep 05, 2014 6.390 6.390 6.350 6.350 840 +0.10(+1.68%)
Sep 04, 2014 6.200 6.245 6.200 6.245 965 -0.06(-1.03%)
Aug 29, 2014 6.310 6.310 6.310 55 +0.03(+0.48%)
Aug 28, 2014 6.270 6.280 6.270 6.280 535 -0.16(-2.48%)
Aug 27, 2014 6.440 6.440 6.440 6.440 144 +0.00(+0.00%)
Aug 26, 2014 6.441 6.450 6.440 6.440 877 -0.03(-0.46%)
Aug 22, 2014 6.470 6.470 6.470 99 +0.09(+1.41%)
Aug 21, 2014 6.380 6.380 6.380 6.380 1,401 -0.19(-2.89%)
Aug 20, 2014 6.570 6.500 6.570 7,118 +0.07(+1.08%)
Aug 19, 2014 6.500 6.500 6.500 6.500 3,218 +0.06(+0.97%)
Aug 18, 2014 6.431 6.438 6.431 6.438 1,246 +0.08(+1.34%)
Aug 15, 2014 6.353 6.353 6.353 6.353 408 -0.01(-0.12%)
Aug 14, 2014 6.360 6.360 6.360 6.360 262 +0.02(+0.24%)
Aug 12, 2014 6.345 6.345 6.345 69 +0.03(+0.52%)
Aug 08, 2014 6.312 6.312 6.312 85 +0.17(+2.76%)
Aug 05, 2014 6.143 6.143 6.143 118 +0.16(+2.72%)
Aug 01, 2014 5.980 5.980 5.980 50 -0.09(-1.46%)
Jul 30, 2014 6.069 6.069 6.069 122 -0.10(-1.65%)
Jul 29, 2014 6.187 6.187 6.170 6.170 310 -0.04(-0.67%)
Jul 25, 2014 6.212 6.212 6.212 8 -0.09(-1.40%)
Jul 24, 2014 6.260 6.300 6.260 6.300 3,622 -0.00(-0.08%)
Jul 22, 2014 6.305 6.305 6.305 122 +0.10(+1.63%)
Jul 21, 2014 6.200 6.204 6.200 6.204 800 +0.07(+1.21%)
Jul 17, 2014 6.130 6.130 6.130 159 -0.04(-0.65%)
Jul 16, 2014 6.170 6.170 6.170 6.170 206 +0.03(+0.49%)
Jul 15, 2014 6.180 6.180 6.140 6.140 1,419 -0.06(-0.97%)
Jul 14, 2014 6.109 6.200 6.109 6.200 1,534 +0.16(+2.65%)
Jul 10, 2014 6.040 6.040 6.040 60 +0.00(+0.00%)
Jul 09, 2014 6.040 6.040 6.040 6.040 268 +0.09(+1.51%)
Jul 08, 2014 5.950 5.950 5.950 5.950 223 -0.00(-0.08%)
Jul 07, 2014 5.955 5.955 5.955 5.955 179 -0.17(-2.85%)
Jul 02, 2014 6.130 6.130 6.130 0 +0.14(+2.34%)
Jul 01, 2014 5.950 5.990 5.950 5.990 4,417 +0.05(+0.84%)
Jun 30, 2014 5.930 5.940 5.930 5.940 4,787 -0.07(-1.16%)
Jun 27, 2014 6.010 6.010 5.980 6.010 9,083 +0.19(+3.26%)
Jun 26, 2014 5.820 5.820 5.820 5.820 6,727 +0.11(+1.93%)
Jun 25, 2014 5.710 5.710 5.710 5.710 1,597 +0.10(+1.78%)
Jun 24, 2014 5.610 5.610 5.610 5.610 1,098 +0.08(+1.45%)
Jun 20, 2014 5.530 5.530 5.530 34 +0.19(+3.56%)
Jun 18, 2014 5.340 5.340 5.340 0 -0.12(-2.20%)
Jun 11, 2014 5.460 5.460 5.460 40 +0.09(+1.68%)
Jun 06, 2014 5.370 5.370 5.370 5.370 209 -0.11(-2.01%)
Jun 04, 2014 5.480 5.480 5.480 5.480 49 +0.09(+1.67%)
Jun 03, 2014 5.420 5.420 5.390 5.390 391 -0.04(-0.65%)
Jun 02, 2014 5.425 5.425 5.425 5.425 599 -0.25(-4.32%)
May 27, 2014 5.670 5.670 5.670 5.670 50 +0.23(+4.23%)
May 23, 2014 5.440 5.440 5.440 0 -0.00(-0.06%)
May 21, 2014 5.443 5.443 5.443 5.443 52 -0.30(-5.17%)
May 20, 2014 5.640 5.740 5.620 5.740 4,778 +0.16(+2.87%)
May 19, 2014 5.560 5.730 5.550 5.580 24,317 +0.21(+3.91%)
May 16, 2014 5.410 5.410 5.370 5.370 12,608 +0.05(+0.94%)
May 14, 2014 5.320 5.320 5.320 195 +0.04(+0.76%)
May 13, 2014 5.280 5.280 5.280 5.280 307 +0.02(+0.38%)
May 09, 2014 5.260 5.260 5.260 60 -0.01(-0.19%)
May 08, 2014 5.300 5.300 5.240 5.270 4,348 -0.10(-1.86%)
May 07, 2014 5.360 5.373 5.360 5.370 8,126 +0.14(+2.68%)
May 06, 2014 5.230 5.230 5.230 5.230 144 -0.12(-2.24%)
May 02, 2014 5.350 5.350 5.350 5.350 771 +0.06(+1.13%)
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.