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

Pccw Limited (OP: PCCWY )

5.530 +0.100 (+1.84%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2019 5.880 5.880 5.880 5.880 3,200 -0.16(-2.65%)
Jan 31, 2019 6.040 6.040 6.040 24 +0.00(+0.00%)
Jan 30, 2019 6.000 6.170 6.000 6.040 912 +0.04(+0.67%)
Jan 29, 2019 6.000 6.000 6.000 6.000 1,970 -0.17(-2.76%)
Jan 28, 2019 6.170 6.170 6.170 6.170 827 +0.07(+1.15%)
Jan 25, 2019 6.100 6.100 6.100 130 +0.00(+0.00%)
Jan 24, 2019 6.100 6.100 6.000 6.100 3,956 +0.05(+0.83%)
Jan 23, 2019 6.050 6.050 6.050 6.050 218 -0.06(-0.98%)
Jan 22, 2019 6.110 6.110 6.110 6.110 621 +0.20(+3.38%)
Jan 18, 2019 6.075 6.075 5.910 5.910 4,000 -0.27(-4.37%)
Jan 17, 2019 6.075 6.180 6.075 6.180 2,489 +0.23(+3.87%)
Jan 16, 2019 5.950 5.950 5.950 5.950 154 +0.15(+2.59%)
Jan 15, 2019 5.800 5.800 5.800 5.800 274 +0.00(+0.00%)
Jan 14, 2019 5.800 5.920 5.800 5.800 2,465 -0.26(-4.29%)
Jan 11, 2019 6.060 6.060 6.060 6.060 500 +0.00(+0.00%)
Jan 10, 2019 5.800 6.060 5.800 6.060 1,648 +0.09(+1.51%)
Jan 09, 2019 5.960 5.970 5.960 5.970 851 +0.21(+3.65%)
Jan 08, 2019 5.760 5.760 5.760 22 +0.00(+0.00%)
Jan 07, 2019 5.760 5.880 5.760 5.760 2,446 +0.01(+0.17%)
Jan 04, 2019 5.775 5.775 5.750 5.750 1,700 +0.15(+2.68%)
Jan 03, 2019 5.600 5.600 5.600 5.600 235 -0.09(-1.58%)
Jan 02, 2019 5.690 5.690 5.690 222 +0.00(+0.00%)
Dec 31, 2018 5.656 5.690 5.656 5.690 600 +0.05(+0.89%)
Dec 28, 2018 5.680 5.680 5.640 5.640 800 -0.29(-4.89%)
Dec 27, 2018 5.730 5.930 5.730 5.930 990 +0.11(+1.89%)
Dec 26, 2018 5.820 5.820 5.820 5.820 298 +0.00(+0.00%)
Dec 24, 2018 5.750 5.820 5.750 5.820 300 -0.07(-1.19%)
Dec 21, 2018 5.640 5.890 5.640 5.890 2,000 -0.04(-0.67%)
Dec 20, 2018 5.780 6.040 5.780 5.930 5,594 -0.02(-0.34%)
Dec 19, 2018 5.950 5.950 5.950 60 +0.00(+0.00%)
Dec 18, 2018 5.950 5.950 5.950 5.950 383 +0.03(+0.51%)
Dec 17, 2018 5.810 5.920 5.810 5.920 1,143 +0.16(+2.78%)
Dec 14, 2018 5.760 5.760 5.760 5.760 1,200 -0.07(-1.20%)
Dec 13, 2018 5.960 5.960 5.830 5.830 650 -0.02(-0.34%)
Dec 12, 2018 5.850 5.860 5.850 5.850 4,292 +0.06(+1.04%)
Dec 11, 2018 5.820 5.820 5.790 5.790 2,346 -0.08(-1.36%)
Dec 10, 2018 5.780 5.930 5.780 5.870 2,231 +0.11(+1.91%)
Dec 07, 2018 5.760 5.760 5.760 5.760 300 +0.02(+0.35%)
Dec 06, 2018 5.680 5.740 5.680 5.740 638 +0.09(+1.54%)
Dec 04, 2018 5.640 5.770 5.640 5.653 600 +0.00(+0.05%)
Dec 03, 2018 5.650 5.650 5.650 5.650 749 -0.10(-1.74%)
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%)
Sep 04, 2018 5.290 5.290 5.290 5.290 352 -0.06(-1.12%)
Aug 31, 2018 5.350 5.350 5.350 0 +0.08(+1.52%)
Aug 30, 2018 5.270 5.303 5.270 5.270 1,493 +0.12(+2.33%)
Aug 29, 2018 5.150 5.150 5.150 5.150 250 -0.32(-5.85%)
Aug 28, 2018 5.340 5.470 5.340 5.470 1,679 +0.06(+1.11%)
Aug 27, 2018 5.415 5.415 5.330 5.410 1,476 +0.09(+1.69%)
Aug 24, 2018 5.320 5.320 5.320 5.320 200 -0.09(-1.66%)
Aug 23, 2018 5.468 5.470 5.410 5.410 1,838 -0.15(-2.70%)
Aug 22, 2018 5.560 5.560 5.560 5.560 3,200 +0.10(+1.83%)
Aug 21, 2018 5.484 5.484 5.460 5.460 4,087 -0.05(-0.91%)
Aug 20, 2018 5.590 5.590 5.510 5.510 1,257 -0.21(-3.67%)
Aug 17, 2018 5.645 5.720 5.645 5.720 300 +0.05(+0.88%)
Aug 16, 2018 5.670 5.670 5.470 5.670 581 +0.26(+4.81%)
Aug 15, 2018 5.410 5.410 5.410 5.410 1,035 -0.14(-2.52%)
Aug 14, 2018 5.550 5.550 5.550 5.550 180 -0.03(-0.45%)
Aug 13, 2018 5.550 5.575 5.550 5.575 1,892 -0.09(-1.68%)
Aug 10, 2018 5.670 5.670 5.670 5.670 100 -0.04(-0.70%)
Aug 09, 2018 5.710 5.710 5.710 50 +0.00(+0.00%)
Aug 08, 2018 5.710 5.710 5.600 5.710 1,244 +0.06(+1.06%)
Aug 07, 2018 5.760 5.760 5.650 5.650 760 +0.00(+0.00%)
Aug 06, 2018 5.650 5.650 5.650 5.650 168 -0.12(-2.08%)
Aug 03, 2018 5.650 5.770 5.650 5.770 500 -0.03(-0.52%)
Aug 02, 2018 5.570 5.800 5.570 5.800 1,764 +0.11(+1.93%)
Aug 01, 2018 5.690 5.690 5.690 5.690 2,192 -0.13(-2.23%)
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%)
May 02, 2018 6.100 6.150 6.100 6.150 2,615 +0.00(+0.00%)
Apr 30, 2018 6.150 6.150 6.150 139 +0.04(+0.74%)
Apr 27, 2018 6.105 6.105 6.105 6.105 225 +0.14(+2.26%)
Apr 26, 2018 5.970 6.022 5.970 5.970 1,229 -0.19(-3.08%)
Apr 25, 2018 6.160 6.160 6.160 6.160 1,146 -0.01(-0.16%)
Apr 20, 2018 6.170 6.170 6.170 0 +0.07(+1.15%)
Apr 18, 2018 6.100 6.100 6.100 63 +0.03(+0.43%)
Apr 17, 2018 5.995 6.100 5.990 6.074 6,734 +0.10(+1.74%)
Apr 16, 2018 5.970 5.970 5.970 5.970 674 -0.02(-0.33%)
Apr 13, 2018 5.971 5.990 5.971 5.990 849 +0.05(+0.84%)
Apr 12, 2018 5.900 5.940 5.870 5.940 3,558 +0.04(+0.68%)
Apr 11, 2018 5.900 5.900 5.900 5.900 233 +0.00(+0.00%)
Apr 10, 2018 5.900 5.900 5.900 5.900 796 +0.00(+0.00%)
Apr 09, 2018 5.790 5.900 5.790 5.900 2,043 +0.02(+0.34%)
Apr 06, 2018 5.740 5.880 5.740 5.880 3,627 +0.04(+0.68%)
Apr 05, 2018 5.830 5.840 5.750 5.840 2,326 +0.13(+2.37%)
Apr 04, 2018 5.770 5.770 5.705 5.705 292 -0.20(-3.31%)
Apr 03, 2018 5.720 5.900 5.720 5.900 3,955 +0.08(+1.37%)
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.