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 (%)
May 31, 2016 6.470 6.470 6.470 6.470 153 -0.03(-0.46%)
May 27, 2016 6.500 6.500 6.500 0 +0.00(+0.08%)
May 26, 2016 6.419 6.495 6.419 6.495 605 +0.04(+0.70%)
May 23, 2016 6.450 6.450 6.450 93 +0.00(+0.00%)
May 19, 2016 6.450 6.450 6.450 56 +0.01(+0.16%)
May 18, 2016 6.440 6.440 6.440 6.440 1,056 +0.05(+0.78%)
May 17, 2016 6.390 6.390 6.390 6.390 776 +0.05(+0.79%)
May 13, 2016 6.340 6.340 6.340 90 -0.17(-2.61%)
May 10, 2016 6.510 6.510 6.510 0 +0.02(+0.31%)
May 09, 2016 6.490 6.490 6.490 6.490 567 -0.06(-0.92%)
May 06, 2016 6.560 6.560 6.550 6.550 643 +0.02(+0.31%)
May 05, 2016 6.530 6.530 6.530 6.530 103 -0.23(-3.40%)
May 04, 2016 6.780 6.780 6.760 6.760 1,577 +0.08(+1.18%)
May 03, 2016 6.681 6.681 6.681 6.681 122 -0.12(-1.75%)
May 02, 2016 6.800 6.800 6.800 6.800 311 +0.02(+0.29%)
Apr 27, 2016 6.780 6.780 6.780 20 -0.08(-1.16%)
Apr 26, 2016 6.850 6.860 6.850 6.860 280 +0.22(+3.31%)
Apr 22, 2016 6.640 6.640 6.640 43 -0.00(-0.05%)
Apr 21, 2016 6.640 6.643 6.640 6.643 1,547 -0.13(-1.88%)
Apr 19, 2016 6.770 6.770 6.770 70 -0.10(-1.46%)
Apr 18, 2016 6.730 6.890 6.730 6.870 14,196 +0.16(+2.38%)
Apr 15, 2016 6.520 6.710 6.520 6.710 571 -0.09(-1.32%)
Apr 14, 2016 6.800 6.800 6.650 6.800 10,220 +0.27(+4.13%)
Apr 08, 2016 6.530 6.530 6.530 35 +0.06(+0.93%)
Apr 07, 2016 6.470 6.470 6.470 6.470 528 -0.03(-0.46%)
Apr 06, 2016 6.500 6.500 6.500 6.500 235 +0.09(+1.40%)
Apr 04, 2016 6.410 6.410 6.410 40 -0.09(-1.46%)
Mar 30, 2016 6.505 6.505 6.505 43 +0.17(+2.76%)
Mar 28, 2016 6.330 6.330 6.330 0 +0.09(+1.44%)
Mar 24, 2016 6.240 6.240 6.240 0 -0.06(-1.03%)
Mar 23, 2016 6.305 6.305 6.305 6.305 192 -0.02(-0.24%)
Mar 22, 2016 6.310 6.320 6.310 6.320 938 +0.01(+0.23%)
Mar 21, 2016 6.306 6.306 6.306 6.306 316 -0.07(-1.17%)
Mar 18, 2016 6.380 6.380 6.380 6.380 622 +0.04(+0.63%)
Mar 17, 2016 6.390 6.390 6.330 6.340 1,612 +0.04(+0.63%)
Mar 16, 2016 6.390 6.390 6.300 6.300 2,876 +0.05(+0.88%)
Mar 15, 2016 6.245 6.245 6.245 6.245 200 +0.01(+0.24%)
Mar 14, 2016 6.230 6.230 6.230 6.230 1,594 +0.04(+0.65%)
Mar 11, 2016 6.190 6.190 6.190 6.190 517 -0.01(-0.16%)
Mar 07, 2016 6.200 6.200 6.200 171 +0.00(+0.00%)
Mar 04, 2016 6.200 6.200 6.200 371 +0.00(+0.00%)
Mar 03, 2016 6.200 6.200 6.190 6.200 4,210 -0.12(-1.90%)
Mar 01, 2016 6.320 6.320 6.320 0 -0.09(-1.40%)
Feb 26, 2016 6.410 6.410 6.410 16 +0.26(+4.23%)
Feb 25, 2016 6.150 6.150 6.150 6.150 678 -0.12(-1.91%)
Feb 24, 2016 6.160 6.270 6.160 6.270 5,263 +0.15(+2.45%)
Feb 23, 2016 6.120 6.120 6.120 6.120 1,434 +0.13(+2.17%)
Feb 19, 2016 5.990 5.990 5.990 0 +0.06(+1.01%)
Feb 18, 2016 5.930 5.930 5.930 5.930 373 -0.06(-1.00%)
Feb 17, 2016 5.990 5.990 5.990 5.990 1,103 +0.11(+1.87%)
Feb 16, 2016 5.970 5.970 5.880 5.880 608 -0.10(-1.67%)
Feb 12, 2016 5.980 5.980 5.980 0 +0.04(+0.67%)
Feb 11, 2016 5.960 5.960 5.936 5.940 9,722 +0.17(+2.95%)
Feb 08, 2016 5.770 5.770 5.770 95 -0.22(-3.67%)
Feb 03, 2016 5.990 5.990 5.990 0 +0.11(+1.87%)
Feb 02, 2016 5.891 5.950 5.880 5.880 1,441 -0.02(-0.34%)
Jan 29, 2016 5.900 5.900 5.900 126 +0.15(+2.61%)
Jan 27, 2016 5.750 5.750 5.750 1 -0.03(-0.52%)
Jan 26, 2016 5.780 5.780 5.780 5.780 169 +0.18(+3.21%)
Jan 25, 2016 5.700 5.700 5.580 5.600 1,464 -0.06(-1.06%)
Jan 22, 2016 5.630 5.660 5.630 5.660 300 +0.06(+1.07%)
Jan 21, 2016 5.615 5.690 5.600 5.600 496 -0.10(-1.75%)
Jan 19, 2016 5.700 5.700 5.700 255 +0.16(+2.89%)
Jan 14, 2016 5.540 5.540 5.540 0 +0.01(+0.18%)
Jan 13, 2016 5.610 5.660 5.530 5.530 2,453 +0.20(+3.66%)
Jan 11, 2016 5.335 5.335 5.335 105 -0.25(-4.39%)
Jan 06, 2016 5.580 5.580 5.580 177 -0.16(-2.70%)
Jan 05, 2016 5.735 5.735 5.735 5.735 788 -0.11(-1.85%)
Dec 31, 2015 5.843 5.843 5.843 118 -0.01(-0.12%)
Dec 30, 2015 5.930 5.930 5.850 5.850 2,230 +0.00(+0.00%)
Dec 29, 2015 5.850 5.850 5.850 5.850 374 +0.10(+1.74%)
Dec 28, 2015 5.800 5.800 5.750 5.750 899 -0.05(-0.86%)
Dec 24, 2015 5.800 5.800 5.800 0 -0.05(-0.85%)
Dec 23, 2015 5.867 5.900 5.850 5.850 6,405 -0.10(-1.68%)
Dec 22, 2015 5.800 5.950 5.800 5.950 704 +0.02(+0.34%)
Dec 21, 2015 5.930 5.930 5.930 5.930 4,174 +0.10(+1.72%)
Dec 18, 2015 5.830 5.840 5.830 5.830 6,699 +0.16(+2.82%)
Dec 17, 2015 5.700 5.700 5.670 5.670 1,155 -0.08(-1.39%)
Dec 16, 2015 5.750 5.750 5.750 5.750 269 -0.03(-0.52%)
Dec 15, 2015 5.780 5.780 5.780 5.780 2,540 +0.03(+0.52%)
Dec 14, 2015 5.750 5.750 5.750 5.750 3,326 -0.10(-1.71%)
Dec 11, 2015 5.850 5.850 5.850 5.850 316 +0.10(+1.74%)
Dec 09, 2015 5.750 5.750 5.750 153 +0.00(+0.00%)
Dec 07, 2015 5.750 5.750 5.750 141 -0.13(-2.22%)
Dec 03, 2015 5.880 5.880 5.880 46 +0.03(+0.52%)
Dec 02, 2015 5.900 5.940 5.850 5.850 9,941 -0.15(-2.50%)
Dec 01, 2015 5.967 6.000 5.967 6.000 2,885 +0.00(+0.00%)
Nov 30, 2015 5.995 6.000 5.995 6.000 785 +0.16(+2.74%)
Nov 25, 2015 5.840 5.840 5.840 20 -0.01(-0.17%)
Nov 24, 2015 5.850 5.850 5.850 5.850 1,083 +0.05(+0.86%)
Nov 20, 2015 5.670 5.800 5.670 5.800 1,145 +0.17(+3.02%)
Nov 19, 2015 5.630 5.630 5.630 5.630 568 +0.10(+1.81%)
Nov 17, 2015 5.530 5.530 5.530 67 +0.12(+2.22%)
Nov 13, 2015 5.410 5.410 5.410 0 -0.19(-3.39%)
Nov 04, 2015 5.600 5.600 5.600 105 +0.12(+2.13%)
Nov 03, 2015 5.510 5.510 5.483 5.483 6,213 +0.05(+0.98%)
Nov 02, 2015 5.430 5.430 5.430 5.430 1,428 -0.04(-0.64%)
Oct 27, 2015 5.465 5.465 5.465 34 -0.07(-1.18%)
Oct 22, 2015 5.530 5.530 5.530 79 +0.12(+2.22%)
Oct 21, 2015 5.410 5.410 5.410 5.410 486 +0.05(+0.93%)
Oct 19, 2015 5.360 5.360 5.360 0 -0.08(-1.47%)
Oct 15, 2015 5.440 5.440 5.440 95 +0.02(+0.37%)
Oct 14, 2015 5.420 5.420 5.420 5.420 469 +0.19(+3.63%)
Oct 13, 2015 5.230 5.230 5.230 5.230 1,660 -0.11(-2.06%)
Oct 12, 2015 5.340 5.340 5.340 5.340 966 +0.00(+0.00%)
Oct 08, 2015 5.340 5.340 5.340 75 +0.01(+0.19%)
Oct 07, 2015 5.349 5.349 5.330 5.330 509 +0.04(+0.76%)
Oct 06, 2015 5.290 5.290 5.290 5.290 175 -0.14(-2.58%)
Oct 05, 2015 5.290 5.430 5.280 5.430 4,038 +0.29(+5.72%)
Oct 02, 2015 5.136 5.136 5.136 5.136 235 +0.02(+0.43%)
Oct 01, 2015 5.114 5.114 5.114 5.114 370 -0.12(-2.22%)
Sep 30, 2015 5.135 5.230 5.135 5.230 3,855 +0.01(+0.19%)
Sep 25, 2015 5.220 5.220 5.220 98 +0.05(+0.97%)
Sep 24, 2015 5.170 5.170 5.170 5.170 288 -0.16(-3.00%)
Sep 23, 2015 5.330 5.330 5.330 5.330 100 +0.08(+1.52%)
Sep 22, 2015 5.250 5.250 5.250 5.250 678 +0.16(+3.14%)
Sep 21, 2015 5.090 5.090 5.090 5.090 122 +0.06(+1.19%)
Sep 18, 2015 5.030 5.030 5.030 5.030 1,058 -0.11(-2.14%)
Sep 16, 2015 5.140 5.140 5.140 39 -0.03(-0.58%)
Sep 15, 2015 5.170 5.170 5.170 5.170 778 +0.12(+2.38%)
Sep 14, 2015 5.050 5.050 5.050 5.050 144 -0.14(-2.70%)
Sep 11, 2015 5.190 5.190 5.190 5.190 1,133 -0.02(-0.38%)
Sep 09, 2015 5.210 5.210 5.210 40 -0.18(-3.43%)
Sep 08, 2015 5.395 5.395 5.395 5.395 688 +0.39(+7.90%)
Sep 04, 2015 5.000 5.000 5.000 0 -0.09(-1.77%)
Sep 03, 2015 5.090 5.090 5.090 5.090 122 +0.11(+2.21%)
Sep 02, 2015 4.991 4.991 4.980 4.980 514 -0.19(-3.68%)
Aug 31, 2015 5.170 5.170 5.170 1 -0.19(-3.54%)
Aug 28, 2015 5.360 5.360 5.360 5.360 321 +0.03(+0.56%)
Aug 27, 2015 5.400 5.400 5.330 5.330 964 -0.02(-0.37%)
Aug 26, 2015 5.242 5.350 5.242 5.350 334 +0.07(+1.33%)
Aug 25, 2015 5.300 5.300 5.280 5.280 2,582 +0.17(+3.33%)
Aug 24, 2015 5.430 5.430 5.430 5.110 5,011 -0.59(-10.35%)
Aug 21, 2015 5.610 5.700 5.610 5.700 553 -0.18(-3.06%)
Aug 18, 2015 5.880 5.880 5.880 264 -0.13(-2.16%)
Aug 14, 2015 6.010 6.010 6.010 48 +0.11(+1.85%)
Aug 13, 2015 5.901 5.901 5.901 5.901 1,048 +0.03(+0.53%)
Aug 10, 2015 5.870 5.870 5.870 25 -0.03(-0.51%)
Aug 07, 2015 5.900 5.900 5.900 5.900 639 +0.06(+1.03%)
Aug 06, 2015 5.830 5.840 5.800 5.840 1,881 -0.01(-0.17%)
Aug 04, 2015 5.850 5.850 5.850 0 +0.05(+0.86%)
Aug 03, 2015 5.800 5.800 5.800 5.800 168 -0.09(-1.53%)
Jul 31, 2015 5.890 5.890 5.890 5.890 892 +0.10(+1.73%)
Jul 29, 2015 5.790 5.790 5.790 64 +0.10(+1.76%)
Jul 28, 2015 5.704 5.704 5.690 5.690 3,490 -0.01(-0.18%)
Jul 24, 2015 5.700 5.700 5.700 15 +0.09(+1.60%)
Jul 23, 2015 5.610 5.610 5.610 5.610 278 -0.15(-2.57%)
Jul 22, 2015 5.750 5.758 5.750 5.758 515 -0.00(-0.03%)
Jul 21, 2015 5.760 5.760 5.760 5.760 708 +0.06(+1.05%)
Jul 20, 2015 5.730 5.730 5.700 5.700 2,140 -0.03(-0.52%)
Jul 17, 2015 5.730 5.730 5.730 5.730 362 +0.00(+0.00%)
Jul 16, 2015 5.780 5.780 5.730 5.730 1,389 -0.06(-1.04%)
Jul 15, 2015 5.790 5.790 5.790 5.790 446 +0.04(+0.70%)
Jul 14, 2015 5.840 5.840 5.750 5.750 5,140 +0.09(+1.59%)
Jul 13, 2015 5.660 5.660 5.660 5.660 145 +0.42(+8.05%)
Jul 08, 2015 5.239 5.239 5.239 63 -0.11(-2.12%)
Jul 07, 2015 5.510 5.510 5.510 5.352 1,322 -0.52(-8.86%)
Jul 01, 2015 5.872 5.872 5.872 76 -0.03(-0.44%)
Jun 30, 2015 5.898 5.898 5.898 5.898 328 -0.28(-4.56%)
Jun 26, 2015 6.180 6.180 6.180 61 +0.05(+0.83%)
Jun 25, 2015 6.139 6.139 6.129 6.129 1,404 +0.11(+1.87%)
Jun 24, 2015 6.050 6.050 6.016 6.016 1,028 -0.22(-3.58%)
Jun 23, 2015 6.080 6.240 6.080 6.240 1,855 +0.21(+3.55%)
Jun 17, 2015 6.026 6.026 6.026 53 +0.13(+2.14%)
Jun 16, 2015 6.000 6.000 5.900 5.900 2,554 -0.14(-2.32%)
Jun 15, 2015 6.040 6.040 6.040 6.040 139 -0.06(-0.98%)
Jun 11, 2015 6.100 6.100 6.100 141 +0.05(+0.83%)
Jun 10, 2015 6.030 6.050 6.030 6.050 2,802 -0.20(-3.20%)
Jun 05, 2015 6.250 6.250 6.250 85 -0.03(-0.48%)
Jun 03, 2015 6.280 6.280 6.280 35 +0.15(+2.45%)
Jun 02, 2015 6.250 6.250 6.130 6.130 1,410 -0.16(-2.51%)
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.