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

Pccw Limited (OP: PCCWY )

5.540 +0.250 (+4.73%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 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, 2020 6.420 6.420 6.420 0 +0.37(+6.12%)
Apr 29, 2020 6.200 6.200 6.050 6.050 973 -0.15(-2.42%)
Apr 28, 2020 6.125 6.200 6.125 6.200 279 +0.25(+4.20%)
Apr 27, 2020 5.950 5.950 5.950 108 +0.00(+0.00%)
Apr 24, 2020 6.000 6.000 5.950 5.950 1,000 -0.15(-2.46%)
Apr 23, 2020 6.100 6.100 6.100 6.100 1,343 +0.07(+1.24%)
Apr 22, 2020 6.000 6.025 6.000 6.025 4,470 +0.23(+3.88%)
Apr 21, 2020 5.800 5.800 5.800 5.800 615 -0.12(-2.11%)
Apr 20, 2020 5.925 5.925 5.925 5.925 629 +0.04(+0.77%)
Apr 17, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Apr 16, 2020 5.880 5.880 5.880 5.880 287 +0.15(+2.62%)
Apr 15, 2020 5.730 5.730 5.730 5.730 412 -0.11(-1.88%)
Apr 14, 2020 5.910 5.920 5.840 5.840 2,314 +0.13(+2.28%)
Apr 13, 2020 5.990 5.990 5.710 5.710 795 -0.16(-2.64%)
Apr 09, 2020 5.865 5.865 5.865 5.865 400 -0.13(-2.25%)
Apr 08, 2020 6.000 6.000 6.000 6.000 351 +0.30(+5.26%)
Apr 07, 2020 5.700 5.700 5.700 5.700 582 -0.02(-0.35%)
Apr 06, 2020 5.845 5.845 5.720 5.720 1,523 +0.04(+0.79%)
Apr 03, 2020 5.675 5.675 5.675 5.675 300 +0.27(+5.09%)
Apr 02, 2020 5.400 5.400 5.400 5.400 409 +0.09(+1.69%)
Apr 01, 2020 5.310 5.310 5.310 5.310 317 -0.11(-2.03%)
Mar 31, 2020 5.420 5.420 5.420 47 +0.00(+0.00%)
Mar 30, 2020 5.258 5.670 5.258 5.420 4,194 +0.18(+3.44%)
Mar 27, 2020 5.430 5.680 5.240 5.240 1,200 -0.08(-1.51%)
Mar 26, 2020 5.370 5.370 5.320 5.320 698 +0.11(+2.11%)
Mar 25, 2020 5.200 5.210 5.200 5.210 2,478 +0.25(+5.04%)
Mar 24, 2020 5.087 5.087 4.960 4.960 1,043 -0.12(-2.36%)
Mar 23, 2020 4.830 5.080 4.800 5.080 854 -0.04(-0.78%)
Mar 20, 2020 5.010 5.120 5.010 5.120 700 +0.03(+0.59%)
Mar 19, 2020 4.890 5.430 4.890 5.090 2,493 -0.81(-13.73%)
Mar 18, 2020 5.465 5.900 5.465 5.900 372 +0.35(+6.31%)
Mar 17, 2020 5.520 5.600 5.500 5.550 16,684 +0.02(+0.42%)
Mar 16, 2020 5.380 5.530 5.380 5.527 2,214 -0.27(-4.71%)
Mar 13, 2020 5.720 5.880 5.720 5.800 1,700 +0.24(+4.32%)
Mar 12, 2020 5.370 5.560 5.330 5.560 841 -0.44(-7.33%)
Mar 11, 2020 6.000 6.000 6.000 6.000 9,277 +0.10(+1.69%)
Mar 10, 2020 5.900 5.900 5.900 144 +0.00(+0.00%)
Mar 09, 2020 5.900 5.900 5.900 5.900 539 -0.05(-0.84%)
Mar 06, 2020 5.840 5.950 5.840 5.950 400 +0.09(+1.54%)
Mar 05, 2020 5.860 5.860 5.860 5.860 110 -0.11(-1.88%)
Mar 04, 2020 5.918 5.973 5.918 5.973 398 -0.21(-3.36%)
Mar 03, 2020 6.180 6.180 6.180 78 +0.00(+0.00%)
Mar 02, 2020 6.180 6.180 6.180 6.180 431 +0.23(+3.87%)
Feb 28, 2020 5.950 5.950 5.950 5.950 200 +0.00(+0.00%)
Feb 27, 2020 5.950 5.950 5.950 5.950 296 -0.15(-2.46%)
Feb 26, 2020 6.100 6.100 6.100 6.100 344 +0.10(+1.67%)
Feb 25, 2020 6.080 6.080 6.000 6.000 1,457 -0.16(-2.52%)
Feb 24, 2020 6.155 6.155 6.155 119 +0.00(+0.00%)
Feb 21, 2020 6.155 6.155 6.155 35 +0.00(+0.00%)
Feb 20, 2020 6.140 6.155 6.140 6.155 1,304 +0.03(+0.41%)
Feb 19, 2020 6.130 6.130 6.130 6.130 193 -0.07(-1.13%)
Feb 18, 2020 6.200 6.200 6.200 6.200 837 +0.08(+1.31%)
Feb 14, 2020 6.200 6.200 6.120 6.120 400 -0.08(-1.29%)
Feb 13, 2020 6.200 6.200 6.200 21 +0.00(+0.00%)
Feb 12, 2020 6.080 6.200 6.070 6.200 2,252 +0.10(+1.64%)
Feb 11, 2020 5.980 5.980 6.100 178 +0.12(+2.01%)
Feb 10, 2020 5.960 5.980 5.960 5.980 440 +0.10(+1.70%)
Feb 07, 2020 5.880 5.880 5.880 37 +0.00(+0.00%)
Feb 06, 2020 5.935 5.935 5.880 5.880 739 -0.05(-0.88%)
Feb 05, 2020 5.933 5.933 5.933 5.933 390 -0.02(-0.38%)
Feb 04, 2020 5.955 5.955 5.955 5.955 441 +0.04(+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.