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

Pccw Limited (OP: PCCWY )

5.360 +0.100 (+1.90%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 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 (%)
Jul 31, 2018 5.700 5.820 5.700 5.820 954 +0.14(+2.46%)
Jul 30, 2018 5.770 5.770 5.680 5.680 531 -0.05(-0.87%)
Jul 27, 2018 5.600 5.730 5.600 5.730 2,400 +0.04(+0.70%)
Jul 26, 2018 5.690 5.690 5.690 5.690 806 -0.04(-0.70%)
Jul 25, 2018 5.590 5.730 5.590 5.730 575 +0.15(+2.69%)
Jul 24, 2018 5.715 5.715 5.580 5.580 1,481 -0.25(-4.29%)
Jul 23, 2018 5.710 5.830 5.710 5.830 1,238 -0.01(-0.17%)
Jul 20, 2018 5.840 5.840 5.840 5.840 612 +0.07(+1.21%)
Jul 19, 2018 5.770 5.770 5.770 5.770 683 +0.08(+1.41%)
Jul 18, 2018 5.750 5.825 5.690 5.690 6,038 -0.11(-1.85%)
Jul 17, 2018 5.930 5.930 5.798 5.798 1,026 +0.16(+2.79%)
Jul 16, 2018 5.640 5.640 5.640 5.640 728 -0.00(-0.09%)
Jul 12, 2018 5.645 5.645 5.645 109 -0.12(-2.00%)
Jul 11, 2018 5.760 5.760 5.760 5.760 1,123 +0.01(+0.17%)
Jul 10, 2018 5.750 5.750 5.750 5.750 186 +0.00(+0.00%)
Jul 09, 2018 5.650 5.750 5.650 5.750 9,947 +0.15(+2.68%)
Jul 06, 2018 5.600 5.600 5.600 5.600 2,080 +0.00(+0.00%)
Jul 05, 2018 5.600 5.600 5.600 5.600 293 +0.03(+0.54%)
Jul 03, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Jul 02, 2018 5.610 5.610 5.610 5.610 285 -0.17(-2.94%)
Jun 29, 2018 5.648 5.780 5.648 5.780 1,044 -0.02(-0.34%)
Jun 28, 2018 5.800 5.800 5.800 5.800 504 +0.20(+3.57%)
Jun 27, 2018 5.600 5.600 5.600 5.600 2,990 -0.20(-3.45%)
Jun 26, 2018 5.735 5.800 5.735 5.800 1,538 +0.13(+2.29%)
Jun 25, 2018 5.800 5.800 5.670 5.670 1,779 +0.09(+1.61%)
Jun 22, 2018 5.580 5.746 5.580 5.580 7,371 -0.09(-1.59%)
Jun 21, 2018 5.670 5.670 5.670 5.670 690 +0.12(+2.09%)
Jun 20, 2018 5.530 5.650 5.530 5.554 5,357 -0.10(-1.70%)
Jun 19, 2018 5.500 5.650 5.500 5.650 1,317 -0.15(-2.59%)
Jun 18, 2018 5.800 5.800 5.800 5.800 903 +0.08(+1.31%)
Jun 15, 2018 5.705 5.850 5.700 5.725 1,972 -0.02(-0.26%)
Jun 14, 2018 5.598 5.740 5.598 5.740 1,071 -0.18(-3.04%)
Jun 13, 2018 5.920 5.920 5.650 5.920 1,796 +0.04(+0.72%)
Jun 12, 2018 5.680 5.878 5.680 5.878 1,036 +0.09(+1.51%)
Jun 08, 2018 5.790 5.790 5.790 24 -0.02(-0.30%)
Jun 07, 2018 5.808 5.808 5.808 5.808 901 -0.11(-1.90%)
Jun 06, 2018 5.920 5.920 5.920 5.920 215 +0.00(+0.00%)
Jun 05, 2018 5.750 5.920 5.750 5.920 1,056 +0.15(+2.60%)
Jun 04, 2018 5.845 5.845 5.770 5.770 709 -0.07(-1.20%)
Jun 01, 2018 5.840 5.840 5.840 5.840 529 +0.02(+0.34%)
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%)
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.