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 (%)
Jun 28, 2019 5.900 5.900 5.660 5.660 800 -0.06(-1.05%)
Jun 27, 2019 5.720 5.720 5.720 21 +0.00(+0.00%)
Jun 26, 2019 5.815 5.815 5.690 5.720 1,453 +0.02(+0.35%)
Jun 25, 2019 5.710 5.710 5.700 5.700 1,288 +0.02(+0.35%)
Jun 24, 2019 5.795 5.910 5.680 5.680 1,897 -0.03(-0.53%)
Jun 21, 2019 5.900 5.900 5.710 5.710 1,800 +0.01(+0.18%)
Jun 20, 2019 5.800 5.800 5.700 5.700 1,505 -0.01(-0.18%)
Jun 19, 2019 5.810 5.810 5.710 5.710 875 -0.01(-0.17%)
Jun 18, 2019 5.890 5.890 5.720 5.720 524 +0.01(+0.18%)
Jun 17, 2019 5.744 5.744 5.710 5.710 419 -0.17(-2.89%)
Jun 14, 2019 5.920 5.920 5.810 5.880 900 +0.09(+1.55%)
Jun 13, 2019 5.820 5.820 5.790 5.790 2,606 +0.09(+1.58%)
Jun 12, 2019 5.700 5.700 5.700 5.700 226 -0.21(-3.55%)
Jun 11, 2019 5.845 5.910 5.840 5.910 740 +0.14(+2.43%)
Jun 10, 2019 5.860 5.860 5.770 5.770 546 -0.11(-1.87%)
Jun 07, 2019 5.880 5.880 5.880 5.880 400 +0.13(+2.26%)
Jun 06, 2019 5.720 5.750 5.720 5.750 2,070 -0.10(-1.71%)
Jun 05, 2019 5.620 5.850 5.620 5.850 906 +0.15(+2.63%)
Jun 04, 2019 5.700 5.700 5.700 5.700 982 -0.07(-1.21%)
Jun 03, 2019 5.680 5.770 5.680 5.770 776 +0.20(+3.59%)
May 31, 2019 5.670 5.670 5.570 5.570 1,200 -0.10(-1.76%)
May 30, 2019 5.670 5.670 5.670 5.670 1,736 +0.09(+1.61%)
May 29, 2019 5.580 5.580 5.580 5.580 1,177 -0.01(-0.18%)
May 28, 2019 5.725 5.725 5.590 5.590 1,834 -0.18(-3.12%)
May 24, 2019 5.770 5.770 5.770 5.770 2,300 +0.11(+1.94%)
May 23, 2019 5.660 5.660 5.660 5.660 448 -0.24(-4.07%)
May 22, 2019 5.900 5.900 5.900 5.900 494 +0.00(+0.00%)
May 21, 2019 5.670 5.900 5.670 5.900 727 +0.03(+0.51%)
May 20, 2019 5.755 5.870 5.755 5.870 1,141 -0.06(-1.01%)
May 17, 2019 5.930 5.930 5.930 5.930 200 -0.02(-0.34%)
May 16, 2019 5.820 5.950 5.820 5.950 868 +0.02(+0.34%)
May 15, 2019 5.930 5.930 5.740 5.930 1,430 +0.10(+1.79%)
May 14, 2019 5.924 5.930 5.800 5.826 2,968 -0.04(-0.75%)
May 13, 2019 5.835 5.870 5.835 5.870 1,157 -0.31(-5.02%)
May 10, 2019 6.090 6.180 6.090 6.180 400 +0.08(+1.31%)
May 09, 2019 6.100 6.100 6.100 6.100 569 +0.12(+2.01%)
May 08, 2019 5.975 5.980 5.870 5.980 1,110 -0.11(-1.81%)
May 07, 2019 6.090 6.090 6.090 6.090 240 -0.07(-1.14%)
May 06, 2019 6.160 6.160 6.160 6.160 1,574 -0.04(-0.65%)
May 03, 2019 6.200 6.200 6.105 6.200 800 +0.15(+2.39%)
May 02, 2019 6.055 6.055 6.055 6.055 548 +0.05(+0.92%)
May 01, 2019 6.000 6.000 6.000 44 +0.00(+0.00%)
Apr 30, 2019 6.075 6.147 6.000 6.000 985 -0.03(-0.50%)
Apr 29, 2019 6.150 6.150 6.030 6.030 431 +0.00(+0.00%)
Apr 26, 2019 5.934 6.150 5.934 6.030 1,600 -0.09(-1.47%)
Apr 25, 2019 6.030 6.150 6.015 6.120 2,503 -0.07(-1.13%)
Apr 24, 2019 6.190 6.190 6.190 6.190 692 +0.05(+0.81%)
Apr 23, 2019 6.100 6.140 6.100 6.140 747 +0.04(+0.66%)
Apr 22, 2019 6.000 6.100 6.000 6.100 1,020 +0.00(+0.00%)
Apr 18, 2019 6.100 6.100 6.100 6.100 400 +0.00(+0.00%)
Apr 17, 2019 6.100 6.100 6.100 6.100 212 +0.02(+0.33%)
Apr 16, 2019 5.923 6.080 5.923 6.080 1,392 -0.02(-0.33%)
Apr 15, 2019 6.100 6.100 6.100 6.100 501 -0.01(-0.16%)
Apr 12, 2019 6.230 6.230 6.043 6.110 1,300 -0.01(-0.16%)
Apr 11, 2019 5.900 6.120 5.900 6.120 56,073 +0.09(+1.49%)
Apr 10, 2019 6.110 6.110 6.000 6.030 63,085 +0.02(+0.33%)
Apr 09, 2019 6.010 6.110 6.010 6.010 1,744 -0.06(-0.99%)
Apr 08, 2019 5.910 6.070 5.910 6.070 359 +0.01(+0.17%)
Apr 05, 2019 6.150 6.150 6.060 6.060 2,000 -0.19(-3.04%)
Apr 04, 2019 6.250 6.250 6.250 179 +0.00(+0.00%)
Apr 03, 2019 6.250 6.250 6.250 6.250 187 +0.02(+0.32%)
Apr 02, 2019 6.350 6.350 6.110 6.230 2,894 +0.05(+0.73%)
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.