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

Pccw Limited (OP: PCCWY )

4.870 -0.090 (-1.81%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 7, 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, 2018 6.150 6.150 6.150 139 +0.04(+0.74%)
Apr 27, 2018 6.105 6.105 6.105 6.105 225 +0.14(+2.26%)
Apr 26, 2018 5.970 6.022 5.970 5.970 1,229 -0.19(-3.08%)
Apr 25, 2018 6.160 6.160 6.160 6.160 1,146 -0.01(-0.16%)
Apr 20, 2018 6.170 6.170 6.170 0 +0.07(+1.15%)
Apr 18, 2018 6.100 6.100 6.100 63 +0.03(+0.43%)
Apr 17, 2018 5.995 6.100 5.990 6.074 6,734 +0.10(+1.74%)
Apr 16, 2018 5.970 5.970 5.970 5.970 674 -0.02(-0.33%)
Apr 13, 2018 5.971 5.990 5.971 5.990 849 +0.05(+0.84%)
Apr 12, 2018 5.900 5.940 5.870 5.940 3,558 +0.04(+0.68%)
Apr 11, 2018 5.900 5.900 5.900 5.900 233 +0.00(+0.00%)
Apr 10, 2018 5.900 5.900 5.900 5.900 796 +0.00(+0.00%)
Apr 09, 2018 5.790 5.900 5.790 5.900 2,043 +0.02(+0.34%)
Apr 06, 2018 5.740 5.880 5.740 5.880 3,627 +0.04(+0.68%)
Apr 05, 2018 5.830 5.840 5.750 5.840 2,326 +0.13(+2.37%)
Apr 04, 2018 5.770 5.770 5.705 5.705 292 -0.20(-3.31%)
Apr 03, 2018 5.720 5.900 5.720 5.900 3,955 +0.08(+1.37%)
Apr 02, 2018 5.775 5.820 5.775 5.820 5,038 -0.03(-0.51%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.24(+4.28%)
Mar 28, 2018 5.610 5.610 5.610 5.610 524 -0.07(-1.23%)
Mar 27, 2018 5.680 5.680 5.680 5.680 627 -0.17(-2.91%)
Mar 26, 2018 5.850 5.850 5.850 5.850 334 +0.06(+1.04%)
Mar 23, 2018 5.790 5.790 5.790 5.790 1,403 -0.01(-0.17%)
Mar 19, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
Mar 16, 2018 5.820 5.850 5.820 5.850 1,323 +0.03(+0.52%)
Mar 15, 2018 5.820 5.820 5.820 5.820 225 +0.15(+2.65%)
Mar 14, 2018 5.670 5.785 5.670 5.670 1,873 -0.09(-1.56%)
Mar 13, 2018 5.760 5.760 5.760 5.760 196 -0.04(-0.69%)
Mar 12, 2018 5.720 5.800 5.720 5.800 682 +0.03(+0.52%)
Mar 09, 2018 5.840 5.890 5.770 5.770 6,645 +0.12(+2.12%)
Mar 08, 2018 5.640 5.650 5.640 5.650 595 -0.15(-2.59%)
Mar 07, 2018 5.800 5.800 5.800 5.800 214 +0.03(+0.52%)
Mar 06, 2018 5.770 5.770 5.770 5.770 333 -0.03(-0.52%)
Feb 28, 2018 5.800 5.800 5.800 66 +0.00(+0.00%)
Feb 27, 2018 5.880 5.880 5.635 5.800 1,628 -0.04(-0.68%)
Feb 26, 2018 5.820 5.840 5.740 5.840 1,948 +0.08(+1.39%)
Feb 22, 2018 5.760 5.760 5.760 65 +0.12(+2.13%)
Feb 21, 2018 5.640 5.640 5.640 5.640 186 +0.07(+1.26%)
Feb 20, 2018 5.700 5.700 5.570 5.570 409 -0.17(-3.05%)
Feb 16, 2018 5.745 5.745 5.745 0 -0.08(-1.35%)
Feb 15, 2018 5.824 5.824 5.824 5.824 126 +0.03(+0.58%)
Feb 14, 2018 5.790 5.790 5.790 5.790 838 -0.02(-0.34%)
Feb 12, 2018 5.810 5.810 5.810 106 +0.01(+0.17%)
Feb 09, 2018 5.800 5.800 5.800 5.800 175 +0.05(+0.87%)
Feb 08, 2018 5.900 5.900 5.750 5.750 734 +0.15(+2.68%)
Feb 06, 2018 5.600 5.600 5.600 1,230 -0.21(-3.53%)
Feb 01, 2018 5.805 5.805 5.805 121 +0.06(+1.13%)
Jan 31, 2018 5.660 5.740 5.660 5.740 7,843 +0.08(+1.41%)
Jan 30, 2018 5.660 5.660 5.660 5.660 349 -0.01(-0.18%)
Jan 29, 2018 5.670 5.670 5.670 5.670 805 +0.03(+0.53%)
Jan 24, 2018 5.640 5.640 5.640 91 -0.12(-2.08%)
Jan 23, 2018 5.800 5.800 5.760 5.760 617 +0.01(+0.17%)
Jan 22, 2018 5.490 5.750 5.490 5.750 6,377 -0.05(-0.86%)
Jan 19, 2018 5.670 5.800 5.670 5.800 429 +0.05(+0.87%)
Jan 18, 2018 5.990 5.990 5.750 5.750 3,441 -0.24(-4.01%)
Jan 17, 2018 6.000 6.000 5.950 5.990 6,688 -0.07(-1.16%)
Jan 16, 2018 6.060 6.050 6.060 955 +0.01(+0.17%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.05(+0.83%)
Jan 11, 2018 6.000 6.000 6.000 6.000 2,248 +0.00(+0.00%)
Jan 09, 2018 6.000 6.000 6.000 79 +0.12(+2.04%)
Jan 08, 2018 5.880 5.880 5.880 5.880 163 -0.02(-0.34%)
Jan 05, 2018 5.740 5.900 5.740 5.900 935 +0.16(+2.79%)
Jan 04, 2018 5.748 5.880 5.740 5.740 1,679 -0.11(-1.88%)
Jan 02, 2018 5.850 5.850 5.850 97 +0.08(+1.39%)
Dec 28, 2017 5.770 5.770 5.770 0 +0.05(+0.83%)
Dec 22, 2017 5.722 5.722 5.722 250 -0.08(-1.34%)
Dec 21, 2017 5.800 5.800 5.800 5.800 349 -0.15(-2.52%)
Dec 19, 2017 5.950 5.950 5.950 41 +0.09(+1.54%)
Dec 18, 2017 5.865 5.990 5.860 5.860 4,611 +0.02(+0.31%)
Dec 15, 2017 5.790 5.800 5.790 5.842 1,029 +0.02(+0.38%)
Dec 14, 2017 5.820 5.839 5.820 5.820 1,639 +0.09(+1.57%)
Dec 12, 2017 5.730 5.730 5.730 78 +0.02(+0.35%)
Dec 11, 2017 5.710 5.710 5.710 5.710 293 +0.01(+0.18%)
Dec 08, 2017 5.650 5.700 5.650 5.700 288 -0.05(-0.87%)
Dec 07, 2017 5.750 5.750 5.750 5.750 5,184 -0.01(-0.17%)
Dec 06, 2017 5.760 5.760 5.760 5.760 107 +0.01(+0.17%)
Dec 04, 2017 5.750 5.750 5.750 153 +0.00(+0.00%)
Dec 01, 2017 5.750 5.750 5.750 5.750 185 -0.08(-1.37%)
Nov 30, 2017 5.830 5.830 5.830 5.830 186 +0.03(+0.52%)
Nov 29, 2017 5.790 5.800 5.790 5.800 510 +0.04(+0.69%)
Nov 27, 2017 5.760 5.760 5.760 92 +0.06(+1.05%)
Nov 24, 2017 5.700 5.700 5.700 5.700 11,578 +0.21(+3.83%)
Nov 22, 2017 5.450 5.490 5.450 5.490 1,174 -0.04(-0.72%)
Nov 21, 2017 5.530 5.530 5.530 5.530 328 +0.04(+0.82%)
Nov 17, 2017 5.485 5.485 5.485 118 +0.03(+0.46%)
Nov 16, 2017 5.575 5.575 5.460 5.460 286 +0.06(+1.11%)
Nov 15, 2017 5.400 5.400 5.400 5.400 1,610 -0.10(-1.82%)
Nov 14, 2017 5.500 5.500 5.500 5.500 273 -0.01(-0.18%)
Nov 13, 2017 5.510 5.510 5.510 5.510 673 -0.04(-0.72%)
Nov 10, 2017 5.540 5.550 5.540 5.550 413 +0.00(+0.00%)
Nov 09, 2017 5.475 5.550 5.450 5.550 5,301 +0.00(+0.00%)
Nov 08, 2017 5.550 5.550 5.550 5.550 109 +0.10(+1.83%)
Nov 07, 2017 5.450 5.450 5.450 5.450 276 +0.01(+0.18%)
Nov 06, 2017 5.450 5.450 5.440 5.440 3,413 -0.05(-0.91%)
Nov 03, 2017 5.450 5.490 5.440 5.490 647 -0.02(-0.36%)
Oct 31, 2017 5.510 5.510 5.510 30 +0.01(+0.18%)
Oct 30, 2017 5.410 5.525 5.410 5.500 1,526 +0.07(+1.29%)
Oct 27, 2017 5.430 5.430 5.430 5.430 296 -0.04(-0.73%)
Oct 26, 2017 5.360 5.470 5.360 5.470 1,376 +0.11(+2.05%)
Oct 25, 2017 5.360 5.420 5.360 5.360 7,307 -0.03(-0.56%)
Oct 24, 2017 5.510 5.510 5.390 5.390 1,854 -0.04(-0.74%)
Oct 23, 2017 5.430 5.430 5.430 5.430 204 +0.01(+0.18%)
Oct 20, 2017 5.650 5.650 5.420 5.420 1,733 -0.10(-1.81%)
Oct 19, 2017 5.520 5.520 5.480 5.520 1,546 -0.09(-1.60%)
Oct 18, 2017 5.500 5.610 5.500 5.610 1,154 +0.11(+2.00%)
Oct 17, 2017 5.500 5.500 5.380 5.500 5,962 +0.15(+2.80%)
Oct 16, 2017 5.350 5.430 5.350 5.350 892 -0.10(-1.83%)
Oct 13, 2017 5.450 5.450 5.450 5.450 476 +0.13(+2.44%)
Oct 12, 2017 5.400 5.400 5.320 5.320 3,116 -0.18(-3.27%)
Oct 11, 2017 5.425 5.500 5.400 5.500 1,344 +0.08(+1.48%)
Oct 10, 2017 5.500 5.500 5.420 5.420 1,963 +0.02(+0.37%)
Oct 09, 2017 5.419 5.490 5.400 5.400 755 +0.00(+0.00%)
Oct 06, 2017 5.400 5.400 5.400 5.400 100 -0.14(-2.53%)
Oct 05, 2017 5.400 5.540 5.400 5.540 2,137 +0.04(+0.73%)
Oct 04, 2017 5.500 5.500 5.500 5.500 191 +0.13(+2.42%)
Oct 03, 2017 5.360 5.370 5.360 5.370 234 -0.23(-4.11%)
Oct 02, 2017 5.440 5.600 5.440 5.600 2,040 +0.19(+3.51%)
Sep 28, 2017 5.410 5.410 5.410 2 +0.08(+1.50%)
Sep 27, 2017 5.450 5.450 5.330 5.330 2,017 +0.00(+0.00%)
Sep 26, 2017 5.250 5.330 5.250 5.330 1,170 -0.03(-0.56%)
Sep 25, 2017 5.380 5.380 5.360 5.360 1,108 -0.00(-0.04%)
Sep 22, 2017 5.362 5.362 5.362 5.362 181 +0.03(+0.60%)
Sep 21, 2017 5.330 5.330 5.330 5.330 229 +0.01(+0.19%)
Sep 20, 2017 5.342 5.342 5.320 5.320 1,800 -0.03(-0.56%)
Sep 18, 2017 5.350 5.350 5.350 216 +0.09(+1.71%)
Sep 14, 2017 5.260 5.260 5.260 88 -0.04(-0.75%)
Sep 13, 2017 5.320 5.320 5.300 5.300 1,311 +0.01(+0.11%)
Sep 12, 2017 5.294 5.294 5.294 5.294 110 -0.05(-0.86%)
Sep 11, 2017 5.340 5.340 5.340 5.340 119 -0.11(-2.02%)
Sep 08, 2017 5.450 5.450 5.450 5.450 802 +0.01(+0.18%)
Sep 06, 2017 5.440 5.440 5.440 67 -0.03(-0.55%)
Sep 01, 2017 5.470 5.470 5.470 108 -0.03(-0.54%)
Aug 30, 2017 5.500 5.500 5.500 145 -0.08(-1.43%)
Aug 28, 2017 5.580 5.580 5.580 62 -0.04(-0.71%)
Aug 25, 2017 5.700 5.710 5.620 5.620 1,351 -0.08(-1.40%)
Aug 24, 2017 5.700 5.750 5.700 5.700 1,521 +0.07(+1.24%)
Aug 22, 2017 5.630 5.630 5.630 73 -0.07(-1.23%)
Aug 18, 2017 5.700 5.700 5.700 12 +0.04(+0.80%)
Aug 17, 2017 5.655 5.655 5.655 5.655 202 -0.04(-0.79%)
Aug 16, 2017 5.650 5.700 5.650 5.700 1,943 +0.06(+1.06%)
Aug 15, 2017 5.640 5.640 5.640 5.640 763 -0.01(-0.18%)
Aug 09, 2017 5.650 5.650 5.650 0 +0.02(+0.36%)
Aug 08, 2017 5.590 5.640 5.590 5.630 1,933 -0.05(-0.88%)
Aug 07, 2017 5.700 5.700 5.630 5.680 8,357 +0.10(+1.79%)
Aug 04, 2017 5.520 5.580 5.520 5.580 436 +0.13(+2.35%)
Aug 03, 2017 5.452 5.452 5.452 5.452 130 -0.06(-1.05%)
Aug 02, 2017 5.600 5.605 5.500 5.510 12,175 -0.09(-1.61%)
Aug 01, 2017 5.600 5.600 5.600 5.600 1,524 -0.04(-0.71%)
Jul 31, 2017 5.640 5.640 5.640 5.640 121 -0.06(-1.05%)
Jul 26, 2017 5.700 5.700 5.700 4 +0.15(+2.70%)
Jul 24, 2017 5.550 5.550 5.550 137 -0.08(-1.42%)
Jul 21, 2017 5.550 5.630 5.550 5.630 800 +0.13(+2.36%)
Jul 20, 2017 5.500 5.500 5.500 5.500 361 -0.05(-0.86%)
Jul 19, 2017 5.548 5.548 5.548 5.548 453 -0.05(-0.94%)
Jul 17, 2017 5.600 5.600 5.600 0 -0.09(-1.58%)
Jul 14, 2017 5.600 5.690 5.600 5.690 1,702 +0.14(+2.52%)
Jul 11, 2017 5.550 5.550 5.550 75 +0.12(+2.21%)
Jul 10, 2017 5.540 5.540 5.430 5.430 495 -0.07(-1.27%)
Jul 07, 2017 5.500 5.500 5.500 5.500 968 +0.00(+0.00%)
Jul 06, 2017 5.580 5.660 5.500 5.500 8,529 -0.15(-2.65%)
Jul 03, 2017 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 29, 2017 5.650 5.650 5.650 32 +0.00(+0.00%)
Jun 26, 2017 5.650 5.650 5.650 23 -0.04(-0.70%)
Jun 23, 2017 5.690 5.690 5.690 5.690 136 -0.11(-1.83%)
Jun 22, 2017 5.580 5.796 5.580 5.796 309 +0.10(+1.68%)
Jun 21, 2017 5.700 5.700 5.700 5.700 214 +0.10(+1.79%)
Jun 20, 2017 5.490 5.600 5.490 5.600 1,562 -0.12(-2.10%)
Jun 19, 2017 5.720 5.720 5.720 5.720 4,113 +0.10(+1.78%)
Jun 16, 2017 5.620 5.620 5.620 5.620 3,982 +0.01(+0.18%)
Jun 14, 2017 5.610 5.610 5.610 2 -0.02(-0.30%)
Jun 09, 2017 5.627 5.627 5.627 44 -0.07(-1.28%)
Jun 08, 2017 5.700 5.700 5.700 5.700 383 -0.05(-0.87%)
Jun 07, 2017 5.750 5.750 5.750 5.750 321 +0.00(+0.00%)
Jun 05, 2017 5.750 5.750 5.750 57 -0.05(-0.86%)
Jun 02, 2017 5.800 5.800 5.800 5.800 120 +0.00(+0.00%)
Jun 01, 2017 5.800 5.800 5.800 5.800 136 +0.07(+1.22%)
May 31, 2017 5.800 5.800 5.730 5.730 814 -0.02(-0.31%)
May 30, 2017 5.748 5.748 5.748 5.748 511 +0.02(+0.31%)
May 26, 2017 5.730 5.730 5.730 5.730 192 -0.07(-1.21%)
May 25, 2017 5.801 5.825 5.800 5.800 1,437 +0.06(+1.05%)
May 24, 2017 5.740 5.740 5.740 5.740 1,268 +0.02(+0.26%)
May 23, 2017 5.640 5.725 5.640 5.725 296 +0.08(+1.51%)
May 22, 2017 5.640 5.640 5.640 5.640 1,596 -0.03(-0.44%)
May 19, 2017 5.800 5.800 5.665 5.665 452 -0.10(-1.82%)
May 18, 2017 5.630 5.770 5.630 5.770 1,168 +0.01(+0.17%)
May 17, 2017 5.760 5.760 5.760 5.760 249 +0.02(+0.35%)
May 16, 2017 5.860 5.860 5.740 5.740 3,117 -0.07(-1.20%)
May 15, 2017 5.895 5.895 5.810 5.810 502 +0.06(+1.04%)
May 10, 2017 5.750 5.750 5.750 161 +0.12(+2.13%)
May 09, 2017 5.685 5.750 5.630 5.630 1,653 -0.01(-0.18%)
May 08, 2017 5.640 5.640 5.640 5.640 500 +0.01(+0.18%)
May 05, 2017 5.630 5.630 5.630 5.630 203 -0.07(-1.23%)
May 04, 2017 5.600 5.700 5.580 5.700 1,170 +0.18(+3.26%)
May 03, 2017 5.620 5.620 5.520 5.520 375 -0.07(-1.25%)
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.