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

Pccw Limited (OP: PCCWY )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 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 29, 2020 5.480 5.480 5.200 5.370 6,900 -0.03(-0.60%)
May 28, 2020 5.340 5.445 5.340 5.402 834 +0.00(+0.05%)
May 27, 2020 5.400 5.400 5.400 5.400 319 -0.03(-0.55%)
May 26, 2020 5.400 5.430 5.400 5.430 714 +0.12(+2.26%)
May 22, 2020 5.310 5.310 5.310 5.310 1,200 -0.12(-2.21%)
May 21, 2020 5.430 5.430 5.430 5.430 222 -0.38(-6.46%)
May 20, 2020 5.805 5.805 5.805 5.805 189 +0.15(+2.74%)
May 19, 2020 5.650 5.650 5.650 183 +0.00(+0.00%)
May 18, 2020 5.650 5.650 5.650 13 +0.00(+0.00%)
May 15, 2020 5.700 5.700 5.650 5.650 200 +0.03(+0.53%)
May 14, 2020 5.787 5.787 5.620 5.620 289 -0.21(-3.52%)
May 13, 2020 5.880 5.880 5.825 5.825 996 -0.05(-0.94%)
May 12, 2020 5.880 5.880 5.880 5.880 2,094 -0.06(-1.01%)
May 11, 2020 6.360 6.360 5.940 5.940 1,428 -0.20(-3.26%)
May 07, 2020 6.140 6.140 6.140 0 +0.14(+2.33%)
May 06, 2020 6.000 6.000 6.000 51 +0.00(+0.00%)
May 05, 2020 6.050 6.050 6.000 6.000 860 -0.04(-0.58%)
May 04, 2020 6.035 6.035 6.035 6.035 198 -0.38(-6.00%)
Apr 30, 2020 6.420 6.420 6.420 0 +0.37(+6.12%)
Apr 29, 2020 6.200 6.200 6.050 6.050 973 -0.15(-2.42%)
Apr 28, 2020 6.125 6.200 6.125 6.200 279 +0.25(+4.20%)
Apr 27, 2020 5.950 5.950 5.950 108 +0.00(+0.00%)
Apr 24, 2020 6.000 6.000 5.950 5.950 1,000 -0.15(-2.46%)
Apr 23, 2020 6.100 6.100 6.100 6.100 1,343 +0.07(+1.24%)
Apr 22, 2020 6.000 6.025 6.000 6.025 4,470 +0.23(+3.88%)
Apr 21, 2020 5.800 5.800 5.800 5.800 615 -0.12(-2.11%)
Apr 20, 2020 5.925 5.925 5.925 5.925 629 +0.04(+0.77%)
Apr 17, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Apr 16, 2020 5.880 5.880 5.880 5.880 287 +0.15(+2.62%)
Apr 15, 2020 5.730 5.730 5.730 5.730 412 -0.11(-1.88%)
Apr 14, 2020 5.910 5.920 5.840 5.840 2,314 +0.13(+2.28%)
Apr 13, 2020 5.990 5.990 5.710 5.710 795 -0.16(-2.64%)
Apr 09, 2020 5.865 5.865 5.865 5.865 400 -0.13(-2.25%)
Apr 08, 2020 6.000 6.000 6.000 6.000 351 +0.30(+5.26%)
Apr 07, 2020 5.700 5.700 5.700 5.700 582 -0.02(-0.35%)
Apr 06, 2020 5.845 5.845 5.720 5.720 1,523 +0.04(+0.79%)
Apr 03, 2020 5.675 5.675 5.675 5.675 300 +0.27(+5.09%)
Apr 02, 2020 5.400 5.400 5.400 5.400 409 +0.09(+1.69%)
Apr 01, 2020 5.310 5.310 5.310 5.310 317 -0.11(-2.03%)
Mar 31, 2020 5.420 5.420 5.420 47 +0.00(+0.00%)
Mar 30, 2020 5.258 5.670 5.258 5.420 4,194 +0.18(+3.44%)
Mar 27, 2020 5.430 5.680 5.240 5.240 1,200 -0.08(-1.51%)
Mar 26, 2020 5.370 5.370 5.320 5.320 698 +0.11(+2.11%)
Mar 25, 2020 5.200 5.210 5.200 5.210 2,478 +0.25(+5.04%)
Mar 24, 2020 5.087 5.087 4.960 4.960 1,043 -0.12(-2.36%)
Mar 23, 2020 4.830 5.080 4.800 5.080 854 -0.04(-0.78%)
Mar 20, 2020 5.010 5.120 5.010 5.120 700 +0.03(+0.59%)
Mar 19, 2020 4.890 5.430 4.890 5.090 2,493 -0.81(-13.73%)
Mar 18, 2020 5.465 5.900 5.465 5.900 372 +0.35(+6.31%)
Mar 17, 2020 5.520 5.600 5.500 5.550 16,684 +0.02(+0.42%)
Mar 16, 2020 5.380 5.530 5.380 5.527 2,214 -0.27(-4.71%)
Mar 13, 2020 5.720 5.880 5.720 5.800 1,700 +0.24(+4.32%)
Mar 12, 2020 5.370 5.560 5.330 5.560 841 -0.44(-7.33%)
Mar 11, 2020 6.000 6.000 6.000 6.000 9,277 +0.10(+1.69%)
Mar 10, 2020 5.900 5.900 5.900 144 +0.00(+0.00%)
Mar 09, 2020 5.900 5.900 5.900 5.900 539 -0.05(-0.84%)
Mar 06, 2020 5.840 5.950 5.840 5.950 400 +0.09(+1.54%)
Mar 05, 2020 5.860 5.860 5.860 5.860 110 -0.11(-1.88%)
Mar 04, 2020 5.918 5.973 5.918 5.973 398 -0.21(-3.36%)
Mar 03, 2020 6.180 6.180 6.180 78 +0.00(+0.00%)
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.