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

Pccw Limited (OP: PCCWY )

4.910 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 12, 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, 2018 5.750 5.750 5.750 16 +0.00(+0.00%)
Nov 29, 2018 5.700 5.750 5.700 5.750 964 +0.21(+3.79%)
Nov 28, 2018 5.665 5.665 5.540 5.540 2,224 -0.12(-2.08%)
Nov 27, 2018 5.513 5.657 5.513 5.657 1,016 +0.09(+1.57%)
Nov 26, 2018 5.575 5.575 5.570 5.570 1,224 +0.19(+3.53%)
Nov 23, 2018 5.380 5.380 5.380 5.380 900 +0.02(+0.37%)
Nov 21, 2018 5.360 5.360 5.360 0 +0.04(+0.75%)
Nov 20, 2018 5.290 5.410 5.290 5.320 1,960 -0.06(-1.12%)
Nov 19, 2018 5.380 5.522 5.380 5.380 8,476 -0.02(-0.37%)
Nov 16, 2018 5.390 5.690 5.390 5.400 1,400 +0.06(+1.12%)
Nov 15, 2018 5.340 5.340 5.340 5.340 766 -0.23(-4.13%)
Nov 14, 2018 5.374 5.570 5.370 5.570 2,267 -0.03(-0.54%)
Nov 13, 2018 5.510 5.600 5.510 5.600 2,402 +0.29(+5.46%)
Nov 12, 2018 5.310 5.460 5.310 5.310 4,228 -0.14(-2.57%)
Nov 09, 2018 5.407 5.450 5.380 5.450 3,000 -0.06(-1.09%)
Nov 08, 2018 5.500 5.510 5.500 5.510 1,686 -0.02(-0.36%)
Nov 07, 2018 5.530 5.530 5.530 5.530 1,151 -0.04(-0.63%)
Nov 06, 2018 5.410 5.570 5.410 5.565 4,227 +0.20(+3.63%)
Nov 05, 2018 5.384 5.600 5.370 5.370 1,690 -0.02(-0.37%)
Nov 02, 2018 5.470 5.470 5.390 5.390 300 +0.06(+1.13%)
Nov 01, 2018 5.420 5.420 5.330 5.330 1,817 +0.01(+0.19%)
Oct 31, 2018 5.320 5.320 5.320 5.320 902 -0.07(-1.39%)
Oct 30, 2018 5.250 5.395 5.250 5.395 883 +0.06(+1.22%)
Oct 29, 2018 5.330 5.450 5.330 5.330 4,489 -0.21(-3.88%)
Oct 26, 2018 5.545 5.545 5.545 69 +0.00(+0.00%)
Oct 25, 2018 5.660 5.660 5.545 5.545 2,612 +0.05(+1.00%)
Oct 24, 2018 5.630 5.630 5.490 5.490 1,784 -0.03(-0.54%)
Oct 23, 2018 5.520 5.520 5.520 5.520 530 -0.05(-0.85%)
Oct 22, 2018 5.550 5.567 5.550 5.567 6,579 -0.36(-6.11%)
Oct 19, 2018 5.650 5.930 5.650 5.930 800 +0.26(+4.59%)
Oct 18, 2018 5.670 5.805 5.670 5.670 1,882 -0.11(-1.90%)
Oct 17, 2018 5.880 5.880 5.780 5.780 1,569 -0.19(-3.18%)
Oct 16, 2018 5.970 5.970 5.970 5.970 8,876 +0.22(+3.83%)
Oct 15, 2018 5.635 5.750 5.630 5.750 1,374 +0.25(+4.55%)
Oct 12, 2018 5.465 5.500 5.420 5.500 3,200 +0.08(+1.48%)
Oct 11, 2018 5.420 5.420 5.420 5.420 929 -0.19(-3.39%)
Oct 10, 2018 5.520 5.610 5.520 5.610 644 +0.08(+1.45%)
Oct 09, 2018 5.640 5.640 5.530 5.530 1,610 -0.15(-2.64%)
Oct 08, 2018 5.580 5.680 5.580 5.680 1,103 -0.03(-0.53%)
Oct 05, 2018 5.710 5.710 5.710 5.710 1,200 +0.01(+0.18%)
Oct 04, 2018 5.680 5.700 5.680 5.700 2,648 +0.09(+1.60%)
Oct 03, 2018 5.840 5.840 5.610 5.610 660 -0.19(-3.28%)
Oct 02, 2018 5.700 5.800 5.610 5.800 3,698 -0.05(-0.85%)
Oct 01, 2018 5.780 5.850 5.780 5.850 1,531 +0.14(+2.45%)
Sep 28, 2018 5.680 5.820 5.680 5.710 1,900 +0.01(+0.18%)
Sep 27, 2018 5.690 5.700 5.670 5.700 1,014 +0.02(+0.35%)
Sep 26, 2018 5.650 5.700 5.620 5.680 4,962 -0.02(-0.35%)
Sep 25, 2018 5.640 5.700 5.640 5.700 1,172 +0.06(+1.06%)
Sep 24, 2018 5.640 5.640 5.640 5.640 203 -0.03(-0.57%)
Sep 21, 2018 5.560 5.673 5.560 5.673 800 +0.07(+1.29%)
Sep 20, 2018 5.560 5.600 5.560 5.600 4,343 +0.10(+1.82%)
Sep 19, 2018 5.492 5.500 5.492 5.500 726 -0.02(-0.36%)
Sep 18, 2018 5.385 5.610 5.385 5.520 1,890 +0.18(+3.37%)
Sep 17, 2018 5.310 5.390 5.310 5.340 1,271 +0.13(+2.50%)
Sep 14, 2018 5.300 5.300 5.210 5.210 2,800 -0.05(-0.95%)
Sep 13, 2018 5.260 5.400 5.260 5.260 2,361 -0.08(-1.50%)
Sep 12, 2018 5.210 5.340 5.210 5.340 1,130 +0.19(+3.69%)
Sep 11, 2018 5.150 5.150 5.150 105 +0.00(+0.00%)
Sep 10, 2018 5.150 5.150 5.150 5.150 457 -0.25(-4.63%)
Sep 07, 2018 5.380 5.400 5.260 5.400 3,500 +0.06(+1.12%)
Sep 06, 2018 5.325 5.400 5.325 5.340 1,514 +0.12(+2.30%)
Sep 05, 2018 5.220 5.220 5.220 5.220 119 -0.07(-1.32%)
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.