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 27, 2017 5.750 5.750 5.750 147 +0.01(+0.17%)
Apr 26, 2017 5.700 5.740 5.650 5.740 11,237 +0.11(+1.86%)
Apr 25, 2017 5.602 5.635 5.602 5.635 694 -0.02(-0.27%)
Apr 24, 2017 5.750 5.750 5.650 5.650 688 +0.00(+0.00%)
Apr 21, 2017 5.700 5.750 5.650 5.650 1,770 -0.14(-2.42%)
Apr 17, 2017 5.790 5.790 5.790 75 -0.12(-2.03%)
Apr 13, 2017 5.910 5.910 5.910 5.910 715 -0.09(-1.50%)
Apr 12, 2017 5.850 6.000 5.850 6.000 615 +0.15(+2.56%)
Apr 10, 2017 5.850 5.850 5.850 19 -0.15(-2.50%)
Apr 07, 2017 5.940 6.000 5.940 6.000 1,253 -0.06(-0.99%)
Apr 06, 2017 5.800 6.060 5.800 6.060 443 +0.11(+1.85%)
Apr 05, 2017 5.950 5.950 5.950 5.950 598 +0.10(+1.71%)
Apr 03, 2017 5.850 5.850 5.850 10 +0.07(+1.21%)
Mar 30, 2017 5.780 5.780 5.780 42 -0.10(-1.70%)
Mar 29, 2017 5.707 5.880 5.707 5.880 591 +0.28(+5.00%)
Mar 28, 2017 5.600 5.600 5.600 5.600 278 -0.31(-5.25%)
Mar 24, 2017 5.910 5.910 5.910 11 +0.07(+1.20%)
Mar 23, 2017 5.850 5.850 5.730 5.840 5,824 +0.12(+2.10%)
Mar 22, 2017 5.720 5.720 5.720 5.720 1,178 -0.38(-6.23%)
Mar 20, 2017 6.100 6.100 6.100 0 +0.10(+1.67%)
Mar 17, 2017 6.220 6.220 6.000 6.000 1,171 -0.01(-0.17%)
Mar 16, 2017 6.010 6.010 6.010 6.010 326 -0.09(-1.48%)
Mar 13, 2017 6.100 6.100 6.100 43 +0.22(+3.74%)
Mar 10, 2017 6.069 6.069 5.880 5.880 612 -0.15(-2.49%)
Mar 08, 2017 6.030 6.030 6.030 95 +0.03(+0.50%)
Mar 06, 2017 6.000 6.000 6.000 0 -0.14(-2.36%)
Mar 03, 2017 6.200 6.200 6.145 6.145 484 +0.02(+0.41%)
Mar 02, 2017 6.100 6.120 6.100 6.120 1,027 +0.07(+1.16%)
Mar 01, 2017 6.050 6.050 6.050 6.050 107 -0.05(-0.82%)
Feb 28, 2017 6.050 6.100 6.020 6.100 6,904 +0.05(+0.91%)
Feb 27, 2017 6.020 6.045 6.020 6.045 844 +0.17(+2.98%)
Feb 24, 2017 5.930 5.950 5.870 5.870 1,261 -0.07(-1.24%)
Feb 23, 2017 5.944 5.944 5.944 5.944 473 -0.07(-1.10%)
Feb 22, 2017 5.960 6.010 5.960 6.010 215 +0.12(+2.04%)
Feb 21, 2017 5.890 5.890 5.890 5.890 172 -0.07(-1.09%)
Feb 16, 2017 5.955 5.955 5.955 0 +0.00(+0.00%)
Feb 15, 2017 5.955 5.955 5.955 5.955 3,688 +0.07(+1.10%)
Feb 14, 2017 5.870 5.950 5.830 5.890 4,131 -0.09(-1.51%)
Feb 13, 2017 5.980 5.980 5.980 5.980 2,780 -0.22(-3.55%)
Feb 10, 2017 6.200 6.200 6.200 6.200 477 -0.03(-0.48%)
Feb 08, 2017 6.230 6.230 6.230 50 +0.00(+0.00%)
Feb 07, 2017 6.230 6.230 6.230 6.230 401 +0.00(+0.00%)
Feb 02, 2017 6.230 6.230 6.230 62 +0.00(+0.00%)
Feb 01, 2017 6.160 6.230 6.160 6.230 575 +0.31(+5.24%)
Jan 31, 2017 6.008 6.008 5.920 5.920 12,327 -0.21(-3.43%)
Jan 30, 2017 5.980 6.130 5.960 6.130 4,975 +0.14(+2.34%)
Jan 27, 2017 6.050 6.060 5.990 5.990 4,855 +0.04(+0.67%)
Jan 24, 2017 5.950 5.950 5.950 84 -0.05(-0.83%)
Jan 23, 2017 6.040 6.040 6.000 6.000 810 -0.08(-1.32%)
Jan 20, 2017 6.080 6.080 6.080 6.080 325 +0.00(+0.00%)
Jan 19, 2017 6.100 6.100 6.080 6.080 1,281 +0.16(+2.70%)
Jan 17, 2017 5.920 5.920 5.920 0 +0.19(+3.32%)
Jan 12, 2017 5.730 5.730 5.730 0 +0.00(+0.00%)
Jan 11, 2017 5.730 5.730 5.730 5.730 200 +0.13(+2.32%)
Jan 10, 2017 5.770 5.770 5.600 5.600 1,008 -0.02(-0.36%)
Jan 09, 2017 5.550 5.620 5.530 5.620 2,224 +0.12(+2.18%)
Jan 06, 2017 5.550 5.550 5.500 5.500 8,348 +0.06(+1.10%)
Jan 05, 2017 5.490 5.490 5.440 5.440 16,242 -0.06(-1.09%)
Jan 04, 2017 5.470 5.510 5.390 5.500 2,348 +0.05(+0.92%)
Jan 03, 2017 5.370 5.450 5.330 5.450 3,874 +0.07(+1.37%)
Dec 30, 2016 5.376 5.376 5.376 0 +0.02(+0.30%)
Dec 29, 2016 5.362 5.380 5.360 5.360 683 +0.01(+0.19%)
Dec 28, 2016 5.350 5.350 5.350 5.350 245 +0.00(+0.00%)
Dec 27, 2016 5.350 5.350 5.350 5.350 338 -0.04(-0.70%)
Dec 23, 2016 5.388 5.388 5.388 0 -0.01(-0.23%)
Dec 22, 2016 5.350 5.400 5.350 5.400 4,007 +0.05(+0.93%)
Dec 20, 2016 5.350 5.350 5.350 123 -0.06(-1.11%)
Dec 19, 2016 5.450 5.450 5.410 5.410 2,560 -0.09(-1.64%)
Dec 16, 2016 5.450 5.500 5.450 5.500 853 -0.09(-1.61%)
Dec 15, 2016 5.591 5.591 5.590 5.590 627 -0.09(-1.58%)
Dec 14, 2016 5.656 5.680 5.640 5.680 747 +0.06(+1.07%)
Dec 13, 2016 5.652 5.652 5.620 5.620 1,174 -0.04(-0.62%)
Dec 12, 2016 5.650 5.655 5.650 5.655 2,286 -0.08(-1.48%)
Dec 09, 2016 5.740 5.740 5.740 5.740 183 -0.21(-3.53%)
Dec 08, 2016 5.850 5.950 5.850 5.950 2,363 +0.16(+2.76%)
Dec 07, 2016 5.790 5.790 5.790 5.790 252 -0.07(-1.11%)
Dec 06, 2016 5.720 5.855 5.720 5.855 632 +0.12(+2.04%)
Dec 05, 2016 5.738 5.738 5.738 5.738 287 +0.02(+0.31%)
Dec 02, 2016 5.739 5.739 5.720 5.720 1,049 -0.19(-3.21%)
Nov 30, 2016 5.910 5.910 5.910 21 +0.25(+4.42%)
Nov 29, 2016 5.786 5.786 5.660 5.660 714 +0.11(+1.98%)
Nov 28, 2016 5.583 5.600 5.550 5.550 3,400 +0.00(+0.00%)
Nov 25, 2016 5.550 5.550 5.550 5.550 1,135 -0.03(-0.54%)
Nov 22, 2016 5.580 5.580 5.580 0 +0.10(+1.90%)
Nov 21, 2016 5.476 5.476 5.476 5.476 164 -0.13(-2.39%)
Nov 18, 2016 5.610 5.610 5.610 5.610 1,030 -0.01(-0.18%)
Nov 17, 2016 5.650 5.685 5.620 5.620 11,702 +0.04(+0.72%)
Nov 15, 2016 5.580 5.580 5.580 0 +0.16(+2.95%)
Nov 14, 2016 5.420 5.420 5.420 5.420 185 -0.03(-0.55%)
Nov 11, 2016 5.580 5.580 5.450 5.450 3,583 -0.39(-6.72%)
Nov 09, 2016 5.843 5.843 5.843 44 +0.09(+1.61%)
Nov 08, 2016 5.777 5.777 5.750 5.750 2,301 -0.23(-3.85%)
Nov 02, 2016 5.980 5.980 5.980 126 +0.03(+0.50%)
Nov 01, 2016 5.920 5.950 5.920 5.950 1,085 -0.11(-1.82%)
Oct 31, 2016 5.820 6.060 5.820 6.060 3,478 +0.05(+0.83%)
Oct 28, 2016 6.010 6.010 6.010 6.010 1,022 -0.08(-1.31%)
Oct 27, 2016 6.030 6.090 6.030 6.090 449 +0.03(+0.50%)
Oct 26, 2016 6.060 6.060 6.060 6.060 307 -0.12(-1.94%)
Oct 24, 2016 6.180 6.180 6.180 0 +0.00(+0.00%)
Oct 21, 2016 6.140 6.180 6.140 6.180 3,367 +0.03(+0.49%)
Oct 20, 2016 6.140 6.150 6.090 6.150 3,437 +0.01(+0.16%)
Oct 19, 2016 6.150 6.220 6.140 6.140 3,968 +0.09(+1.49%)
Oct 17, 2016 6.050 6.050 6.050 160 -0.01(-0.17%)
Oct 13, 2016 6.060 6.060 6.060 6 -0.10(-1.62%)
Oct 11, 2016 6.160 6.160 6.160 194 +0.08(+1.32%)
Oct 06, 2016 6.080 6.080 6.080 41 -0.17(-2.72%)
Oct 05, 2016 6.250 6.250 6.250 6.250 247 -0.01(-0.24%)
Oct 04, 2016 6.265 6.265 6.265 6.265 428 +0.02(+0.24%)
Oct 03, 2016 6.200 6.250 6.200 6.250 3,298 +0.09(+1.46%)
Sep 30, 2016 6.100 6.190 6.100 6.160 3,958 -0.04(-0.65%)
Sep 29, 2016 6.200 6.200 6.200 6.200 2,224 -0.01(-0.16%)
Sep 28, 2016 6.210 6.210 6.210 6.210 26 +0.00(+0.00%)
Sep 27, 2016 6.200 6.220 6.200 6.210 2,415 +0.00(+0.00%)
Sep 22, 2016 6.210 6.210 6.210 25 -0.20(-3.12%)
Sep 21, 2016 6.410 6.410 6.410 6.410 346 +0.11(+1.75%)
Sep 20, 2016 6.300 6.300 6.300 6.300 109 -0.09(-1.41%)
Sep 15, 2016 6.390 6.390 6.390 34 -0.04(-0.62%)
Sep 12, 2016 6.430 6.430 6.430 5 +0.03(+0.50%)
Sep 09, 2016 6.450 6.450 6.398 6.398 398 -0.00(-0.03%)
Sep 06, 2016 6.400 6.400 6.400 90 +0.00(+0.00%)
Sep 01, 2016 6.400 6.400 6.400 0 +0.10(+1.59%)
Aug 31, 2016 6.300 6.300 6.300 6.300 1,677 +0.07(+1.12%)
Aug 30, 2016 6.250 6.275 6.230 6.230 10,533 +0.02(+0.32%)
Aug 29, 2016 6.300 6.300 6.210 6.210 6,662 -0.15(-2.30%)
Aug 26, 2016 6.410 6.410 6.330 6.356 2,140 +0.03(+0.51%)
Aug 25, 2016 6.350 6.350 6.324 6.324 200 -0.14(-2.18%)
Aug 24, 2016 6.465 6.465 6.465 6.465 652 +0.08(+1.33%)
Aug 19, 2016 6.380 6.380 6.380 63 -0.17(-2.60%)
Aug 18, 2016 6.550 6.550 6.550 6.550 2,249 +0.09(+1.39%)
Aug 17, 2016 6.490 6.490 6.460 6.460 3,154 -0.14(-2.12%)
Aug 16, 2016 6.680 6.680 6.600 6.600 4,131 -0.08(-1.17%)
Aug 15, 2016 6.678 6.678 6.678 6.678 2,400 -0.07(-1.07%)
Aug 12, 2016 6.940 6.940 6.750 6.750 2,104 -0.57(-7.79%)
Aug 11, 2016 7.320 7.320 7.320 7.320 3,895 -0.04(-0.54%)
Aug 09, 2016 7.360 7.360 7.360 11 -0.04(-0.54%)
Aug 08, 2016 7.500 7.520 7.360 7.400 1,945 -0.14(-1.86%)
Aug 05, 2016 7.500 7.540 7.450 7.540 3,751 +0.16(+2.17%)
Aug 04, 2016 7.406 7.406 7.380 7.380 630 +0.10(+1.37%)
Aug 03, 2016 7.300 7.300 7.280 7.280 5,563 +0.08(+1.11%)
Aug 02, 2016 7.220 7.285 7.200 7.200 915 -0.13(-1.72%)
Aug 01, 2016 7.270 7.326 7.270 7.326 767 -0.04(-0.60%)
Jul 29, 2016 7.370 7.370 7.370 7.370 747 +0.18(+2.56%)
Jul 28, 2016 7.186 7.186 7.186 7.186 111 -0.16(-2.23%)
Jul 21, 2016 7.350 7.350 7.350 327 +0.00(+0.00%)
Jul 20, 2016 7.210 7.350 7.210 7.350 398 +0.20(+2.80%)
Jul 19, 2016 7.350 7.350 7.150 7.150 301 -0.13(-1.79%)
Jul 14, 2016 7.280 7.280 7.280 67 +0.18(+2.54%)
Jul 13, 2016 7.190 7.190 7.100 7.100 609 -0.10(-1.39%)
Jul 12, 2016 7.130 7.230 7.110 7.200 6,632 +0.19(+2.71%)
Jul 11, 2016 7.010 7.010 7.010 7.010 164 +0.05(+0.79%)
Jul 08, 2016 6.960 6.960 6.955 6.955 2,330 +0.17(+2.43%)
Jul 01, 2016 6.790 6.790 6.790 80 -0.01(-0.15%)
Jun 30, 2016 6.800 6.800 6.800 6.800 249 +0.18(+2.72%)
Jun 29, 2016 6.620 6.620 6.620 6.620 789 +0.01(+0.15%)
Jun 28, 2016 6.520 6.720 6.520 6.610 1,253 +0.26(+4.09%)
Jun 27, 2016 6.384 6.384 6.350 6.350 1,410 -0.01(-0.16%)
Jun 24, 2016 6.360 6.360 6.360 6.360 251 -0.10(-1.55%)
Jun 23, 2016 6.430 6.460 6.430 6.460 1,134 +0.06(+0.94%)
Jun 22, 2016 6.400 6.310 6.400 3,961 +0.10(+1.59%)
Jun 21, 2016 6.300 6.300 6.300 6.300 159 -0.22(-3.37%)
Jun 15, 2016 6.520 6.520 6.520 157 +0.02(+0.31%)
Jun 14, 2016 6.500 6.500 6.500 6.500 164 -0.05(-0.84%)
Jun 10, 2016 6.555 6.555 6.555 95 -0.08(-1.13%)
Jun 08, 2016 6.630 6.630 6.630 10 -0.06(-0.90%)
Jun 07, 2016 6.690 6.690 6.690 6.690 196 +0.01(+0.15%)
Jun 06, 2016 6.680 6.680 6.680 6.680 978 +0.21(+3.25%)
Jun 03, 2016 6.470 6.470 6.470 6.470 131 -0.16(-2.41%)
Jun 01, 2016 6.630 6.630 6.630 46 +0.16(+2.47%)
May 31, 2016 6.470 6.470 6.470 6.470 153 -0.03(-0.46%)
May 27, 2016 6.500 6.500 6.500 0 +0.00(+0.08%)
May 26, 2016 6.419 6.495 6.419 6.495 605 +0.04(+0.70%)
May 23, 2016 6.450 6.450 6.450 93 +0.00(+0.00%)
May 19, 2016 6.450 6.450 6.450 56 +0.01(+0.16%)
May 18, 2016 6.440 6.440 6.440 6.440 1,056 +0.05(+0.78%)
May 17, 2016 6.390 6.390 6.390 6.390 776 +0.05(+0.79%)
May 13, 2016 6.340 6.340 6.340 90 -0.17(-2.61%)
May 10, 2016 6.510 6.510 6.510 0 +0.02(+0.31%)
May 09, 2016 6.490 6.490 6.490 6.490 567 -0.06(-0.92%)
May 06, 2016 6.560 6.560 6.550 6.550 643 +0.02(+0.31%)
May 05, 2016 6.530 6.530 6.530 6.530 103 -0.23(-3.40%)
May 04, 2016 6.780 6.780 6.760 6.760 1,577 +0.08(+1.18%)
May 03, 2016 6.681 6.681 6.681 6.681 122 -0.12(-1.75%)
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.