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

Pccw Limited (OP: PCCWY )

5.480 -0.060 (-1.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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, 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%)
Apr 01, 2019 6.185 6.185 6.185 6.185 1,115 -0.07(-1.04%)
Mar 29, 2019 6.250 6.250 6.250 6.250 1,000 +0.10(+1.63%)
Mar 28, 2019 6.150 6.150 6.150 6.150 315 +0.11(+1.87%)
Mar 27, 2019 6.037 6.037 6.037 61 +0.00(+0.00%)
Mar 26, 2019 6.030 6.037 6.030 6.037 1,422 +0.05(+0.79%)
Mar 25, 2019 5.990 5.990 5.990 5.990 291 -0.15(-2.44%)
Mar 22, 2019 6.140 6.140 5.800 6.140 600 +0.24(+4.07%)
Mar 21, 2019 5.900 5.900 5.900 5.900 214 -0.10(-1.67%)
Mar 20, 2019 5.900 6.000 5.900 6.000 224 +0.00(+0.00%)
Mar 19, 2019 6.000 6.000 6.000 6.000 626 +0.01(+0.17%)
Mar 18, 2019 5.810 6.000 5.810 5.990 1,508 +0.02(+0.34%)
Mar 15, 2019 5.970 5.970 5.970 41 +0.00(+0.00%)
Mar 14, 2019 5.945 5.970 5.945 5.970 449 -0.03(-0.50%)
Mar 13, 2019 5.945 6.000 5.945 6.000 4,191 +0.12(+2.04%)
Mar 12, 2019 5.880 5.880 5.880 5.880 933 -0.17(-2.89%)
Mar 11, 2019 6.055 6.055 6.055 6.055 621 +0.21(+3.50%)
Mar 08, 2019 5.960 5.960 5.850 5.850 600 -0.23(-3.78%)
Mar 07, 2019 5.980 6.080 5.980 6.080 738 +0.00(+0.00%)
Mar 06, 2019 6.080 6.080 6.080 6.080 295 +0.09(+1.50%)
Mar 05, 2019 6.000 6.000 5.990 5.990 1,793 -0.11(-1.80%)
Mar 04, 2019 6.100 6.100 6.100 112 +0.00(+0.00%)
Mar 01, 2019 6.000 6.100 6.000 6.100 1,300 +0.10(+1.75%)
Feb 28, 2019 5.990 6.100 5.990 5.995 8,175 +0.13(+2.30%)
Feb 27, 2019 5.860 5.860 5.860 5.860 248 -0.09(-1.51%)
Feb 26, 2019 5.960 5.960 5.950 5.950 1,131 -0.05(-0.83%)
Feb 25, 2019 5.975 6.000 5.960 6.000 2,134 +0.10(+1.69%)
Feb 22, 2019 5.912 5.912 5.900 5.900 1,000 +0.03(+0.51%)
Feb 21, 2019 5.870 5.870 5.870 5.870 129 -0.27(-4.40%)
Feb 20, 2019 6.140 6.140 6.140 6.140 712 +0.04(+0.66%)
Feb 19, 2019 6.100 6.100 5.985 6.100 2,501 +0.05(+0.83%)
Feb 15, 2019 6.060 6.100 6.020 6.050 2,100 +0.10(+1.68%)
Feb 14, 2019 5.950 5.950 5.950 5.950 576 -0.20(-3.25%)
Feb 13, 2019 6.150 6.150 6.060 6.150 984 +0.00(+0.00%)
Feb 12, 2019 6.150 6.150 6.150 6.150 1,009 +0.15(+2.50%)
Feb 11, 2019 6.100 6.100 6.000 6.000 1,132 -0.02(-0.33%)
Feb 08, 2019 5.990 6.020 5.985 6.020 2,100 +0.26(+4.51%)
Feb 07, 2019 6.000 6.000 5.760 5.760 550 -0.08(-1.37%)
Feb 06, 2019 5.840 5.840 5.840 5.840 128 -0.15(-2.50%)
Feb 05, 2019 5.990 5.990 5.990 5.990 395 +0.04(+0.67%)
Feb 04, 2019 5.880 5.950 5.780 5.950 6,792 +0.07(+1.19%)
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.