Skip to main content

Pccw Limited (OP: PCCWY )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.100 5.140 5.040 5.140 2,179 +0.04(+0.78%)
Apr 29, 2013 5.080 5.100 5.080 5.100 1,232 -0.02(-0.39%)
Apr 26, 2013 5.000 5.120 5.120 5.120 1,827 +0.00(+0.00%)
Apr 25, 2013 5.120 5.120 5.120 5.120 2,528 +0.05(+0.99%)
Apr 24, 2013 5.050 5.070 5.050 5.070 6,099 -0.08(-1.55%)
Apr 23, 2013 5.150 5.150 5.150 5.150 1,757 +0.11(+2.18%)
Apr 22, 2013 4.950 5.040 4.950 5.040 1,365 -0.06(-1.18%)
Apr 19, 2013 5.100 5.100 5.100 5.100 723 +0.00(+0.00%)
Apr 18, 2013 5.050 5.150 5.050 5.100 14,035 -0.02(-0.39%)
Apr 17, 2013 5.100 5.120 5.100 5.120 1,239 -0.07(-1.35%)
Apr 16, 2013 5.180 5.190 5.134 5.190 7,233 +0.16(+3.18%)
Apr 15, 2013 4.990 5.070 4.990 5.030 6,151 +0.08(+1.62%)
Apr 12, 2013 4.781 4.950 4.781 4.950 2,581 +0.00(+0.00%)
Apr 11, 2013 4.920 4.950 4.920 4.950 2,336 +0.03(+0.61%)
Apr 10, 2013 4.890 4.950 4.890 4.920 6,969 +0.13(+2.71%)
Apr 09, 2013 4.750 4.790 4.750 4.790 1,234 -0.06(-1.24%)
Apr 08, 2013 4.850 4.880 4.850 4.850 2,434 -0.03(-0.61%)
Apr 05, 2013 4.900 4.930 4.880 4.880 25,109 -0.05(-1.01%)
Apr 04, 2013 4.915 4.930 4.915 4.930 1,735 +0.00(+0.00%)
Apr 03, 2013 4.900 4.930 4.900 4.930 2,756 +0.13(+2.71%)
Apr 02, 2013 4.790 4.800 4.640 4.800 9,913 +0.08(+1.69%)
Apr 01, 2013 4.660 4.720 4.660 4.720 4,958 +0.03(+0.64%)
Mar 28, 2013 4.690 4.690 4.690 4.690 1,368 +0.02(+0.43%)
Mar 27, 2013 4.670 4.670 4.670 4.670 1,114 -0.03(-0.64%)
Mar 26, 2013 4.660 4.700 4.560 4.700 4,128 +0.03(+0.62%)
Mar 25, 2013 4.670 4.671 4.670 4.671 1,257 -0.08(-1.66%)
Mar 22, 2013 4.670 4.750 4.670 4.750 3,018 +0.04(+0.85%)
Mar 21, 2013 4.700 4.710 4.700 4.710 4,288 +0.03(+0.64%)
Mar 20, 2013 4.680 4.680 4.680 4.680 3,053 +0.01(+0.21%)
Mar 18, 2013 4.670 4.670 4.670 0 -0.05(-1.06%)
Mar 15, 2013 4.670 4.720 4.670 4.720 754 +0.01(+0.21%)
Mar 14, 2013 4.810 4.810 4.710 4.710 6,446 -0.01(-0.21%)
Mar 13, 2013 4.700 4.720 4.700 4.720 6,834 +0.03(+0.64%)
Mar 12, 2013 4.720 4.720 4.671 4.690 3,454 -0.07(-1.47%)
Mar 11, 2013 4.790 4.840 4.690 4.760 15,661 +0.07(+1.49%)
Mar 08, 2013 4.840 4.840 4.690 4.690 1,772 +0.02(+0.43%)
Mar 07, 2013 4.670 4.800 4.670 4.670 2,245 +0.07(+1.52%)
Mar 06, 2013 4.601 4.601 4.600 4.600 313 -0.09(-1.92%)
Mar 05, 2013 4.690 4.690 4.591 4.690 2,006 -0.05(-1.05%)
Mar 04, 2013 4.740 4.740 4.740 4.740 1,999 -0.04(-0.84%)
Mar 01, 2013 4.760 4.780 4.660 4.780 5,367 -0.06(-1.24%)
Feb 28, 2013 4.710 4.850 4.710 4.840 18,296 -0.01(-0.21%)
Feb 27, 2013 4.750 4.850 4.750 4.850 3,409 +0.20(+4.30%)
Feb 26, 2013 4.640 4.680 4.640 4.650 8,683 -0.07(-1.48%)
Feb 25, 2013 4.720 4.750 4.650 4.720 3,091 -0.02(-0.42%)
Feb 22, 2013 4.740 4.740 4.740 4.740 11,834 +0.01(+0.21%)
Feb 21, 2013 4.730 4.730 4.730 4.730 5,652 -0.02(-0.42%)
Feb 20, 2013 4.820 4.820 4.750 4.750 4,992 -0.07(-1.45%)
Feb 19, 2013 4.720 4.820 4.720 4.820 776 -0.01(-0.21%)
Feb 15, 2013 4.790 4.830 4.790 4.830 6,468 -0.04(-0.82%)
Feb 14, 2013 4.870 4.870 4.870 4.870 3,271 +0.07(+1.46%)
Feb 13, 2013 4.670 4.800 4.670 4.800 4,177 +0.05(+1.05%)
Feb 12, 2013 4.660 4.820 4.660 4.750 3,405 -0.03(-0.63%)
Feb 11, 2013 4.820 4.820 4.770 4.780 26,026 -0.05(-1.04%)
Feb 08, 2013 4.760 4.830 4.760 4.830 20,135 +0.01(+0.21%)
Feb 07, 2013 4.720 4.820 4.720 4.820 11,731 +0.14(+2.99%)
Feb 06, 2013 4.680 4.680 4.680 4.680 3,983 +0.18(+4.00%)
Feb 04, 2013 4.450 4.550 4.400 4.500 5,440 -0.04(-0.88%)
Feb 01, 2013 4.510 4.540 4.500 4.540 11,894 +0.07(+1.57%)
Jan 31, 2013 4.470 4.470 4.470 4.470 628 +0.09(+2.05%)
Jan 30, 2013 4.280 4.380 4.280 4.380 8,148 +0.06(+1.39%)
Jan 29, 2013 4.320 4.320 4.320 4.320 2,847 +0.07(+1.65%)
Jan 28, 2013 4.150 4.250 4.130 4.250 10,216 -0.03(-0.70%)
Jan 25, 2013 4.280 4.280 4.280 4.280 1,009 -0.05(-1.15%)
Jan 24, 2013 4.230 4.330 4.230 4.330 8,043 +0.04(+0.93%)
Jan 23, 2013 4.250 4.290 4.250 4.290 6,745 +0.02(+0.47%)
Jan 22, 2013 4.250 4.270 4.250 4.270 922 -0.01(-0.23%)
Jan 18, 2013 4.380 4.380 4.280 4.280 4,387 -0.13(-2.95%)
Jan 17, 2013 4.410 4.410 4.410 4.410 6,478 -0.05(-1.12%)
Jan 16, 2013 4.460 4.460 4.460 4.460 931 +0.09(+2.06%)
Jan 15, 2013 4.370 4.370 4.370 4.370 2,884 +0.02(+0.46%)
Jan 14, 2013 4.250 4.350 4.250 4.350 1,055 +0.05(+1.16%)
Jan 12, 2013 4.250 4.350 4.250 4.300 16,462 +0.00(+0.00%)
Jan 11, 2013 4.250 4.350 4.250 4.300 16,462 -0.05(-1.15%)
Jan 10, 2013 4.350 4.350 4.350 4.350 3,434 +0.00(+0.00%)
Jan 09, 2013 4.400 4.420 4.350 4.350 11,313 +0.02(+0.46%)
Jan 08, 2013 4.340 4.400 4.330 4.330 1,849 -0.04(-0.92%)
Jan 07, 2013 4.310 4.370 4.310 4.370 10,126 +0.00(+0.00%)
Jan 04, 2013 4.360 4.400 4.360 4.370 22,017 -0.03(-0.68%)
Jan 03, 2013 4.360 4.400 4.360 4.400 11,288 -0.10(-2.22%)
Jan 02, 2013 4.400 4.500 4.400 4.500 30,387 +0.10(+2.27%)
Dec 31, 2012 4.340 4.400 4.340 4.400 3,413 +0.00(+0.00%)
Dec 28, 2012 4.320 4.400 4.320 4.400 4,191 +0.01(+0.23%)
Dec 27, 2012 4.390 4.390 4.300 4.390 33,010 +0.02(+0.46%)
Dec 26, 2012 4.360 4.440 4.310 4.370 11,822 +0.00(+0.00%)
Dec 24, 2012 4.430 4.450 4.370 4.370 10,962 -0.06(-1.35%)
Dec 21, 2012 4.430 4.430 4.350 4.430 16,534 +0.00(+0.00%)
Dec 20, 2012 4.340 4.440 4.340 4.430 14,936 +0.08(+1.84%)
Dec 19, 2012 4.350 4.450 4.350 4.350 16,527 -0.10(-2.25%)
Dec 18, 2012 4.380 4.480 4.380 4.450 4,237 +0.06(+1.37%)
Dec 17, 2012 4.340 4.410 4.340 4.390 17,220 +0.13(+3.05%)
Dec 14, 2012 4.310 4.310 4.260 4.260 782 -0.04(-0.93%)
Dec 13, 2012 4.290 4.300 4.230 4.300 1,556 -0.01(-0.23%)
Dec 12, 2012 4.330 4.330 4.310 4.310 27,195 -0.07(-1.49%)
Dec 11, 2012 4.375 4.375 4.375 4.375 200 -0.04(-0.79%)
Dec 10, 2012 4.340 4.410 4.340 4.410 1,200 +0.17(+4.01%)
Dec 07, 2012 4.180 4.290 4.180 4.240 35,339 -0.02(-0.47%)
Dec 06, 2012 4.200 4.260 4.200 4.260 8,961 +0.06(+1.43%)
Dec 05, 2012 4.130 4.200 4.100 4.200 9,796 +0.06(+1.45%)
Dec 04, 2012 4.120 4.170 4.120 4.140 38,623 -0.02(-0.48%)
Nov 30, 2012 4.160 4.160 4.160 4.160 7,715 -0.04(-0.95%)
Nov 29, 2012 4.100 4.200 4.100 4.200 16,853 +0.01(+0.24%)
Nov 28, 2012 4.100 4.190 4.100 4.190 4,869 +0.02(+0.48%)
Nov 27, 2012 4.110 4.170 4.110 4.170 6,447 +0.08(+1.96%)
Nov 26, 2012 4.180 4.180 4.090 4.090 562 -0.10(-2.39%)
Nov 24, 2012 4.070 4.190 4.070 4.190 3,512 +0.00(+0.00%)
Nov 23, 2012 4.070 4.190 4.070 4.190 3,512 +0.09(+2.20%)
Nov 21, 2012 4.100 4.101 4.100 4.100 7,498 +0.01(+0.24%)
Nov 20, 2012 3.930 4.090 3.930 4.090 1,973 -0.01(-0.24%)
Nov 19, 2012 4.040 4.100 3.940 4.100 14,429 +0.05(+1.23%)
Nov 16, 2012 4.050 4.050 4.050 4.050 2,884 +0.03(+0.75%)
Nov 15, 2012 4.000 4.020 4.000 4.020 830 +0.00(+0.00%)
Nov 14, 2012 4.020 4.020 4.020 4.020 152 +0.07(+1.77%)
Nov 13, 2012 3.850 3.950 3.850 3.950 1,617 +0.06(+1.54%)
Nov 12, 2012 3.890 4.030 3.890 3.890 994 +0.09(+2.37%)
Nov 09, 2012 3.800 3.960 3.800 3.800 6,033 -0.15(-3.80%)
Nov 08, 2012 3.950 3.950 3.950 3.950 459 +0.03(+0.77%)
Nov 07, 2012 3.960 3.960 3.920 3.920 5,580 -0.08(-2.00%)
Nov 06, 2012 4.010 4.040 4.000 4.000 4,211 -0.04(-0.99%)
Nov 05, 2012 4.040 4.040 4.010 4.040 11,042 +0.04(+1.00%)
Nov 02, 2012 4.060 4.060 4.000 4.000 1,089 -0.08(-1.96%)
Nov 01, 2012 4.022 4.160 4.022 4.080 5,582 +0.08(+2.00%)
Oct 31, 2012 4.000 4.000 4.000 4.000 400 -0.04(-0.99%)
Oct 26, 2012 4.040 4.040 4.040 0 -0.10(-2.42%)
Oct 25, 2012 4.120 4.140 4.100 4.140 3,832 +0.04(+0.98%)
Oct 24, 2012 4.040 4.140 4.040 4.100 36,439 +0.06(+1.49%)
Oct 23, 2012 4.040 4.040 4.040 4.040 3,300 -0.04(-0.98%)
Oct 19, 2012 4.090 4.090 4.000 4.080 2,286 +0.09(+2.26%)
Oct 18, 2012 3.990 3.990 3.990 3.990 1,756 +0.07(+1.79%)
Oct 17, 2012 3.920 3.930 3.920 3.920 3,272 -0.09(-2.24%)
Oct 16, 2012 4.010 4.010 4.010 4.010 2,230 +0.06(+1.52%)
Oct 15, 2012 3.930 3.950 3.860 3.950 6,294 -0.03(-0.75%)
Oct 12, 2012 3.900 3.980 3.900 3.980 1,408 +0.00(+0.00%)
Oct 11, 2012 4.010 4.010 3.980 3.980 6,226 -0.05(-1.24%)
Oct 10, 2012 4.050 4.050 4.030 4.030 5,600 -0.04(-0.98%)
Oct 09, 2012 4.070 4.070 3.970 4.070 2,574 +0.12(+3.04%)
Oct 08, 2012 3.990 3.990 3.950 3.950 601 -0.14(-3.42%)
Oct 06, 2012 4.070 4.090 3.990 4.090 49,479 +0.00(+0.00%)
Oct 05, 2012 4.070 4.090 3.990 4.090 49,479 +0.08(+2.00%)
Oct 04, 2012 4.010 4.010 4.010 4.010 132 -0.10(-2.43%)
Oct 03, 2012 4.011 4.110 4.010 4.110 1,472 -0.04(-0.96%)
Oct 01, 2012 4.150 4.150 4.150 4.150 0 +0.01(+0.24%)
Sep 28, 2012 3.960 4.140 3.960 4.140 9,521 +0.03(+0.73%)
Sep 27, 2012 3.990 4.130 3.990 4.110 7,517 +0.12(+3.01%)
Sep 26, 2012 3.990 3.990 3.990 3.990 250 -0.06(-1.48%)
Sep 25, 2012 4.075 4.150 4.050 4.050 1,047 +0.05(+1.25%)
Sep 24, 2012 4.050 4.140 4.000 4.000 1,616 -0.06(-1.48%)
Sep 21, 2012 4.100 4.100 4.050 4.060 5,710 -0.02(-0.49%)
Sep 19, 2012 4.080 4.080 4.080 0 +0.14(+3.55%)
Sep 18, 2012 3.940 3.940 3.940 3.940 206 -0.13(-3.19%)
Sep 17, 2012 4.050 4.070 4.050 4.070 6,548 -0.03(-0.73%)
Sep 14, 2012 4.160 4.200 4.100 4.100 8,483 -0.02(-0.49%)
Sep 13, 2012 4.110 4.120 4.110 4.120 3,000 +0.07(+1.73%)
Sep 12, 2012 4.000 4.090 4.000 4.050 24,134 -0.03(-0.74%)
Sep 11, 2012 3.930 4.080 3.930 4.080 509 +0.09(+2.26%)
Sep 10, 2012 3.990 3.990 3.990 3.990 284 -0.03(-0.75%)
Sep 07, 2012 4.000 4.100 4.000 4.020 3,427 +0.02(+0.50%)
Sep 06, 2012 4.000 4.070 4.000 4.000 2,798 +0.06(+1.52%)
Sep 05, 2012 3.930 3.980 3.930 3.940 5,506 +0.12(+3.14%)
Sep 04, 2012 3.820 3.820 3.820 3.820 1,028 +0.03(+0.79%)
Aug 31, 2012 3.790 3.790 3.790 3.790 326 -0.13(-3.32%)
Aug 29, 2012 3.920 3.920 3.920 0 +0.15(+3.98%)
Aug 27, 2012 3.870 3.870 3.770 3.770 1,732 -0.11(-2.84%)
Aug 24, 2012 3.783 3.880 3.780 3.880 1,288 +0.08(+2.11%)
Aug 22, 2012 3.800 3.800 3.800 0 -0.08(-2.06%)
Aug 17, 2012 3.880 3.880 3.880 0 +0.17(+4.58%)
Aug 16, 2012 3.810 3.860 3.710 3.710 2,029 -0.08(-2.11%)
Aug 15, 2012 3.790 3.790 3.790 3.790 470 -0.01(-0.26%)
Aug 14, 2012 3.800 3.800 3.800 3.800 1,168 -0.05(-1.30%)
Aug 13, 2012 3.830 3.850 3.800 3.850 1,970 -0.14(-3.51%)
Aug 11, 2012 3.850 3.990 3.850 3.990 1,693 +0.00(+0.00%)
Aug 10, 2012 3.850 3.990 3.850 3.990 1,693 -0.10(-2.44%)
Aug 09, 2012 3.970 4.090 3.970 4.090 969 +0.04(+0.99%)
Aug 08, 2012 3.902 4.050 3.902 4.050 7,900 +0.14(+3.58%)
Aug 07, 2012 4.010 4.010 3.910 3.910 6,051 -0.05(-1.26%)
Aug 06, 2012 3.960 3.960 3.960 3.960 882 +0.06(+1.54%)
Aug 03, 2012 4.010 4.010 3.900 3.900 3,882 -0.03(-0.76%)
Aug 02, 2012 3.940 3.950 3.870 3.930 19,803 -0.12(-2.96%)
Aug 01, 2012 3.951 4.050 3.950 4.050 7,115 +0.10(+2.53%)
Jul 31, 2012 3.950 4.020 3.950 3.950 2,927 +0.00(+0.00%)
Jul 30, 2012 3.900 4.050 3.900 3.950 3,433 -0.14(-3.42%)
Jul 27, 2012 3.930 4.090 3.930 4.090 53,292 +0.09(+2.25%)
Jul 26, 2012 4.000 4.000 4.000 4.000 8,486 -0.05(-1.23%)
Jul 25, 2012 3.950 4.050 3.950 4.050 35,362 +0.06(+1.48%)
Jul 24, 2012 3.990 3.991 3.990 3.991 700 -0.06(-1.46%)
Jul 23, 2012 4.048 4.050 4.048 4.050 1,482 +0.00(+0.00%)
Jul 20, 2012 4.090 4.090 4.050 4.050 4,938 +0.04(+1.00%)
Jul 19, 2012 4.010 4.150 4.010 4.010 1,483 -0.04(-0.99%)
Jul 18, 2012 4.000 4.050 3.860 4.050 2,500 +0.00(+0.00%)
Jul 17, 2012 3.950 4.050 3.950 4.050 28,680 +0.06(+1.50%)
Jul 16, 2012 3.930 3.990 3.901 3.990 7,794 +0.18(+4.72%)
Jul 14, 2012 3.810 3.810 3.810 3.810 1,500 +0.00(+0.00%)
Jul 13, 2012 3.810 3.810 3.810 3.810 1,500 -0.07(-1.80%)
Jul 12, 2012 3.810 3.880 3.810 3.880 55,265 +0.03(+0.78%)
Jul 11, 2012 3.850 3.850 3.850 3.850 723 +0.00(+0.00%)
Jul 10, 2012 3.850 3.850 3.850 3.850 1,628 +0.00(+0.00%)
Jul 09, 2012 3.800 3.850 3.750 3.850 3,323 +0.00(+0.00%)
Jul 06, 2012 3.710 3.850 3.710 3.850 8,123 +0.12(+3.22%)
Jul 05, 2012 3.730 3.730 3.730 3.730 2,300 +0.03(+0.81%)
Jul 03, 2012 3.700 3.700 3.700 3.700 7,127 +0.06(+1.65%)
Jun 29, 2012 3.640 3.640 3.640 0 -0.06(-1.62%)
Jun 28, 2012 3.700 3.700 3.700 3.700 632 +0.09(+2.49%)
Jun 27, 2012 3.610 3.610 3.610 3.610 200 -0.05(-1.37%)
Jun 26, 2012 3.750 3.750 3.660 3.660 7,536 +0.05(+1.39%)
Jun 25, 2012 3.670 3.690 3.610 3.610 4,136 -0.06(-1.63%)
Jun 22, 2012 3.750 3.770 3.670 3.670 3,256 -0.02(-0.54%)
Jun 21, 2012 3.690 3.690 3.690 3.690 410 -0.07(-1.86%)
Jun 20, 2012 3.760 3.760 3.760 3.760 400 -0.07(-1.83%)
Jun 19, 2012 3.830 3.830 3.830 3.830 2,000 +0.03(+0.79%)
Jun 18, 2012 3.700 3.800 3.700 3.800 4,746 +0.02(+0.53%)
Jun 15, 2012 3.780 3.780 3.780 3.780 5,433 +0.07(+1.82%)
Jun 14, 2012 3.710 3.800 3.710 3.712 22,959 -0.09(-2.30%)
Jun 13, 2012 3.730 3.800 3.690 3.800 4,802 -0.02(-0.52%)
Jun 12, 2012 3.830 3.830 3.670 3.820 3,426 +0.17(+4.66%)
Jun 11, 2012 3.800 3.800 3.650 3.650 4,241 +0.05(+1.39%)
Jun 08, 2012 3.600 3.600 3.600 3.600 1,305 -0.04(-1.10%)
Jun 07, 2012 3.740 3.740 3.640 3.640 500 +0.11(+3.12%)
Jun 06, 2012 3.620 3.700 3.530 3.530 4,569 -0.12(-3.29%)
Jun 04, 2012 3.650 3.650 3.650 3.650 0 -0.09(-2.41%)
Jun 02, 2012 3.700 3.740 3.620 3.740 9,013 +0.00(+0.00%)
Jun 01, 2012 3.700 3.740 3.620 3.740 9,013 +0.03(+0.81%)
May 31, 2012 3.710 3.710 3.710 3.710 455 +0.03(+0.82%)
May 30, 2012 3.600 3.680 3.550 3.680 3,462 -0.11(-2.90%)
May 29, 2012 3.710 3.790 3.650 3.790 2,584 +0.16(+4.41%)
May 25, 2012 3.600 3.630 3.590 3.630 18,604 -0.02(-0.55%)
May 24, 2012 3.650 3.650 3.650 3.650 2,961 -0.06(-1.62%)
May 23, 2012 3.710 3.710 3.710 3.710 950 +0.00(+0.00%)
May 22, 2012 3.610 3.710 3.610 3.710 650 +0.16(+4.51%)
May 21, 2012 3.550 3.550 3.550 3.550 1,940 -0.01(-0.28%)
May 17, 2012 3.560 3.560 3.560 0 -0.09(-2.47%)
May 16, 2012 3.650 3.650 3.630 3.650 26,443 +0.00(+0.00%)
May 15, 2012 3.540 3.650 3.500 3.650 12,621 +0.02(+0.55%)
May 14, 2012 3.450 3.630 3.450 3.630 20,134 +0.00(+0.00%)
May 11, 2012 3.600 3.630 3.600 3.630 3,191 -0.02(-0.55%)
May 10, 2012 3.650 3.650 3.540 3.650 4,998 -0.02(-0.54%)
May 09, 2012 3.550 3.670 3.550 3.670 4,377 +0.11(+3.09%)
May 08, 2012 3.560 3.560 3.560 3.560 1,035 -0.04(-1.11%)
May 07, 2012 3.600 3.600 3.600 3.600 500 -0.10(-2.70%)
May 04, 2012 3.700 3.700 3.700 3.700 1,859 +0.06(+1.56%)
May 03, 2012 3.730 3.730 3.643 3.643 639 -0.11(-2.85%)
May 02, 2012 3.700 3.750 3.700 3.750 1,700 +0.09(+2.46%)
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.