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 (%)
Aug 30, 2019 5.590 5.590 5.430 5.430 400 +0.08(+1.50%)
Aug 29, 2019 5.580 5.580 5.350 5.350 1,146 +0.00(+0.00%)
Aug 28, 2019 5.350 5.350 5.350 47 +0.00(+0.00%)
Aug 27, 2019 5.570 5.570 5.350 5.350 1,153 -0.11(-2.01%)
Aug 26, 2019 5.505 5.505 5.460 5.460 466 -0.06(-1.09%)
Aug 23, 2019 5.460 5.597 5.460 5.520 700 -0.13(-2.30%)
Aug 22, 2019 5.747 5.747 5.650 5.650 1,700 -0.03(-0.53%)
Aug 21, 2019 5.760 5.760 5.630 5.680 30,752 +0.18(+3.27%)
Aug 20, 2019 5.500 5.750 5.500 5.500 850 +0.05(+0.92%)
Aug 19, 2019 5.575 5.575 5.450 5.450 765 +0.00(+0.00%)
Aug 16, 2019 5.540 5.540 5.450 5.450 400 +0.09(+1.68%)
Aug 15, 2019 5.360 5.500 5.350 5.360 6,220 +0.08(+1.52%)
Aug 14, 2019 5.280 5.280 5.280 5.280 122 -0.10(-1.86%)
Aug 13, 2019 5.510 5.510 5.380 5.380 588 -0.28(-4.95%)
Aug 12, 2019 5.660 5.660 5.660 143 +0.00(+0.00%)
Aug 09, 2019 5.620 5.660 5.620 5.660 300 +0.18(+3.28%)
Aug 08, 2019 5.480 5.480 5.480 5.480 956 +0.06(+1.11%)
Aug 07, 2019 5.330 5.610 5.330 5.420 1,453 +0.00(+0.00%)
Aug 06, 2019 5.680 5.680 5.420 5.420 1,370 -0.13(-2.34%)
Aug 05, 2019 5.565 5.570 5.550 5.550 1,222 +0.00(+0.00%)
Aug 02, 2019 5.780 5.780 5.550 5.550 1,600 -0.12(-2.03%)
Aug 01, 2019 5.665 5.665 5.665 5.665 242 -0.02(-0.35%)
Jul 31, 2019 5.685 5.685 5.685 228 +0.00(+0.00%)
Jul 30, 2019 5.690 5.690 5.685 5.685 338 -0.05(-0.79%)
Jul 29, 2019 5.830 5.830 5.730 5.730 476 -0.07(-1.21%)
Jul 26, 2019 5.890 5.890 5.800 5.800 700 -0.05(-0.85%)
Jul 25, 2019 5.800 5.850 5.800 5.850 3,176 +0.12(+2.09%)
Jul 24, 2019 5.910 5.910 5.730 5.730 2,222 -0.02(-0.35%)
Jul 23, 2019 5.750 5.750 5.750 5.750 677 +0.02(+0.35%)
Jul 22, 2019 6.000 6.000 5.730 5.730 2,647 -0.28(-4.66%)
Jul 19, 2019 6.010 6.010 6.010 6.010 200 +0.10(+1.69%)
Jul 18, 2019 5.740 5.910 5.740 5.910 3,037 +0.14(+2.43%)
Jul 17, 2019 5.780 5.870 5.770 5.770 10,261 +0.04(+0.70%)
Jul 16, 2019 5.730 5.730 5.730 5.730 469 +0.00(+0.00%)
Jul 15, 2019 5.670 5.790 5.670 5.730 4,226 +0.05(+0.88%)
Jul 12, 2019 5.680 5.680 5.680 5.680 400 -0.01(-0.18%)
Jul 11, 2019 5.690 5.790 5.690 5.690 1,987 -0.09(-1.64%)
Jul 10, 2019 5.670 5.785 5.670 5.785 6,403 +0.16(+2.75%)
Jul 09, 2019 5.630 5.630 5.630 5.630 758 -0.25(-4.25%)
Jul 08, 2019 5.790 5.880 5.790 5.880 1,664 +0.09(+1.55%)
Jul 05, 2019 5.765 5.790 5.765 5.790 7,600 +0.14(+2.48%)
Jul 03, 2019 5.650 5.650 5.650 5.650 200 -0.01(-0.18%)
Jul 02, 2019 5.660 5.660 5.660 5.660 263 -0.11(-1.91%)
Jul 01, 2019 5.850 5.850 5.760 5.770 2,461 +0.11(+1.94%)
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%)
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.