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

Pccw Limited (OP: PCCWY )

5.599 -0.011 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Nov 30, 2007 5.810 5.900 5.900 5.900 525 +0.09(+1.55%)
Nov 29, 2007 6.100 5.810 5.810 5.810 506 -0.29(-4.75%)
Nov 28, 2007 6.100 6.100 5.900 6.100 3,120 +0.25(+4.27%)
Nov 27, 2007 5.850 5.900 5.850 5.850 11,957 -0.30(-4.88%)
Nov 26, 2007 6.150 6.150 6.060 6.150 4,775 +0.24(+4.06%)
Nov 23, 2007 5.950 5.910 5.910 5.910 140 -0.04(-0.67%)
Nov 21, 2007 5.900 6.090 5.950 5.950 2,194 +0.00(+0.00%)
Nov 20, 2007 5.950 6.090 5.950 5.950 2,194 -0.10(-1.65%)
Nov 19, 2007 6.050 6.050 6.050 6.050 1,200 +0.00(+0.00%)
Nov 16, 2007 6.050 6.290 6.050 6.050 1,836 -0.15(-2.42%)
Nov 15, 2007 6.200 6.200 6.100 6.200 7,947 -0.05(-0.80%)
Nov 14, 2007 6.150 6.250 6.100 6.250 4,259 +0.10(+1.63%)
Nov 13, 2007 6.000 6.180 6.100 6.150 7,327 +0.15(+2.50%)
Nov 12, 2007 6.000 6.070 6.000 6.000 2,257 -0.05(-0.83%)
Nov 09, 2007 6.050 6.050 6.050 6.050 500 +0.13(+2.20%)
Nov 08, 2007 5.920 6.130 5.900 5.920 15,214 -0.13(-2.15%)
Nov 07, 2007 6.050 6.100 6.050 6.050 12,221 -0.22(-3.51%)
Nov 06, 2007 6.160 6.270 6.160 6.270 3,095 -0.01(-0.16%)
Nov 05, 2007 6.150 6.280 6.100 6.280 2,098 +0.08(+1.29%)
Nov 02, 2007 6.200 6.200 6.200 6.200 100 -0.05(-0.80%)
Nov 01, 2007 6.300 6.300 6.250 6.250 1,148 -0.30(-4.58%)
Oct 31, 2007 6.550 6.550 6.400 6.550 12,506 -0.05(-0.76%)
Oct 30, 2007 6.350 6.600 6.350 6.600 1,960 +0.25(+3.94%)
Oct 29, 2007 6.350 6.350 6.350 6.350 173 -0.17(-2.61%)
Oct 26, 2007 6.350 6.550 6.350 6.520 6,611 +0.12(+1.87%)
Oct 25, 2007 6.550 6.550 6.300 6.400 2,863 +0.05(+0.79%)
Oct 24, 2007 6.350 6.350 6.350 6.350 1,497 +0.05(+0.79%)
Oct 23, 2007 6.300 6.500 6.300 6.300 3,027 +0.00(+0.00%)
Oct 19, 2007 6.350 6.600 6.300 6.300 4,414 -0.25(-3.82%)
Oct 18, 2007 6.350 6.550 6.350 6.550 4,950 -0.10(-1.50%)
Oct 17, 2007 6.600 6.650 6.600 6.650 4,906 +0.15(+2.31%)
Oct 16, 2007 6.650 6.650 6.350 6.500 2,400 -0.13(-1.96%)
Oct 15, 2007 6.450 6.630 6.450 6.630 3,162 +0.13(+2.00%)
Oct 12, 2007 6.450 6.680 6.450 6.500 7,155 +0.05(+0.78%)
Oct 11, 2007 6.600 6.680 6.450 6.450 8,726 +0.05(+0.78%)
Oct 10, 2007 6.400 6.400 6.310 6.400 22,897 -0.05(-0.78%)
Oct 09, 2007 6.400 6.450 6.400 6.450 1,330 +0.10(+1.57%)
Oct 08, 2007 6.350 6.600 6.350 6.350 5,492 -0.05(-0.78%)
Oct 05, 2007 6.400 6.400 6.400 6.400 3,000 -0.10(-1.54%)
Oct 04, 2007 6.350 6.600 6.350 6.500 13,462 +0.15(+2.36%)
Oct 03, 2007 6.550 6.550 6.350 6.350 43,026 -0.25(-3.79%)
Oct 02, 2007 6.700 6.700 6.600 6.600 1,334 -0.10(-1.49%)
Oct 01, 2007 6.450 6.700 6.450 6.700 11,445 +0.20(+3.08%)
Sep 28, 2007 6.500 6.500 6.500 6.500 644 -0.05(-0.76%)
Sep 27, 2007 6.550 6.550 6.550 6.550 6,103 -0.05(-0.76%)
Sep 26, 2007 6.450 6.600 6.450 6.600 6,885 -0.05(-0.75%)
Sep 25, 2007 6.650 6.650 6.650 6.650 715 +0.35(+5.56%)
Sep 24, 2007 6.450 6.450 6.250 6.300 4,980 -0.25(-3.82%)
Sep 21, 2007 6.500 6.550 6.300 6.550 21,447 +0.20(+3.15%)
Sep 20, 2007 6.350 6.600 6.350 6.350 4,994 -0.10(-1.55%)
Sep 19, 2007 6.500 6.500 6.400 6.450 15,289 -0.05(-0.77%)
Sep 18, 2007 6.150 6.650 6.150 6.500 40,235 +0.40(+6.56%)
Sep 17, 2007 6.150 6.150 6.100 6.100 3,560 -0.10(-1.61%)
Sep 14, 2007 6.200 6.200 6.150 6.200 6,065 +0.00(+0.00%)
Sep 13, 2007 6.150 6.200 6.150 6.200 33,744 +0.10(+1.64%)
Sep 12, 2007 6.100 6.100 6.050 6.100 7,488 +0.00(+0.00%)
Sep 11, 2007 6.050 6.150 6.000 6.100 8,480 +0.05(+0.83%)
Sep 10, 2007 6.050 6.050 6.000 6.050 7,360 +0.05(+0.83%)
Sep 07, 2007 6.000 6.000 6.000 6.000 113 +0.00(+0.00%)
Sep 06, 2007 6.000 6.000 6.000 6.000 650 +0.05(+0.84%)
Sep 05, 2007 5.950 5.950 5.950 5.950 221 -0.05(-0.83%)
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.