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

Pccw Limited (OP: PCCWY )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 (%)
May 31, 2018 5.800 5.820 5.800 5.820 2,200 +0.07(+1.22%)
May 30, 2018 5.670 5.750 5.670 5.750 1,020 +0.01(+0.17%)
May 29, 2018 5.650 5.740 5.640 5.740 3,009 -0.14(-2.38%)
May 25, 2018 5.880 5.880 5.880 0 +0.02(+0.41%)
May 24, 2018 5.880 5.880 5.856 5.856 1,766 +0.08(+1.32%)
May 22, 2018 5.780 5.780 5.780 4 +0.02(+0.35%)
May 21, 2018 5.750 5.760 5.750 5.760 550 +0.01(+0.17%)
May 18, 2018 5.650 5.750 5.650 5.750 727 +0.00(+0.00%)
May 17, 2018 5.730 5.750 5.730 5.750 960 -0.10(-1.71%)
May 16, 2018 5.850 5.850 5.850 5.850 221 -0.05(-0.85%)
May 15, 2018 5.900 5.900 5.900 5.900 597 +0.00(+0.00%)
May 14, 2018 5.925 5.925 5.900 5.900 2,169 -0.36(-5.75%)
May 10, 2018 6.260 6.260 6.260 221 +0.08(+1.29%)
May 09, 2018 6.180 6.180 6.180 6.180 3,698 +0.08(+1.31%)
May 08, 2018 6.100 6.100 6.100 6.100 358 -0.08(-1.29%)
May 07, 2018 6.180 6.180 6.180 6.180 941 +0.00(+0.00%)
May 03, 2018 6.180 6.180 6.180 30 +0.03(+0.49%)
May 02, 2018 6.100 6.150 6.100 6.150 2,615 +0.00(+0.00%)
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%)
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.