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 31, 2019 5.670 5.670 5.570 5.570 1,200 -0.10(-1.76%)
May 30, 2019 5.670 5.670 5.670 5.670 1,736 +0.09(+1.61%)
May 29, 2019 5.580 5.580 5.580 5.580 1,177 -0.01(-0.18%)
May 28, 2019 5.725 5.725 5.590 5.590 1,834 -0.18(-3.12%)
May 24, 2019 5.770 5.770 5.770 5.770 2,300 +0.11(+1.94%)
May 23, 2019 5.660 5.660 5.660 5.660 448 -0.24(-4.07%)
May 22, 2019 5.900 5.900 5.900 5.900 494 +0.00(+0.00%)
May 21, 2019 5.670 5.900 5.670 5.900 727 +0.03(+0.51%)
May 20, 2019 5.755 5.870 5.755 5.870 1,141 -0.06(-1.01%)
May 17, 2019 5.930 5.930 5.930 5.930 200 -0.02(-0.34%)
May 16, 2019 5.820 5.950 5.820 5.950 868 +0.02(+0.34%)
May 15, 2019 5.930 5.930 5.740 5.930 1,430 +0.10(+1.79%)
May 14, 2019 5.924 5.930 5.800 5.826 2,968 -0.04(-0.75%)
May 13, 2019 5.835 5.870 5.835 5.870 1,157 -0.31(-5.02%)
May 10, 2019 6.090 6.180 6.090 6.180 400 +0.08(+1.31%)
May 09, 2019 6.100 6.100 6.100 6.100 569 +0.12(+2.01%)
May 08, 2019 5.975 5.980 5.870 5.980 1,110 -0.11(-1.81%)
May 07, 2019 6.090 6.090 6.090 6.090 240 -0.07(-1.14%)
May 06, 2019 6.160 6.160 6.160 6.160 1,574 -0.04(-0.65%)
May 03, 2019 6.200 6.200 6.105 6.200 800 +0.15(+2.39%)
May 02, 2019 6.055 6.055 6.055 6.055 548 +0.05(+0.92%)
May 01, 2019 6.000 6.000 6.000 44 +0.00(+0.00%)
Apr 30, 2019 6.075 6.147 6.000 6.000 985 -0.03(-0.50%)
Apr 29, 2019 6.150 6.150 6.030 6.030 431 +0.00(+0.00%)
Apr 26, 2019 5.934 6.150 5.934 6.030 1,600 -0.09(-1.47%)
Apr 25, 2019 6.030 6.150 6.015 6.120 2,503 -0.07(-1.13%)
Apr 24, 2019 6.190 6.190 6.190 6.190 692 +0.05(+0.81%)
Apr 23, 2019 6.100 6.140 6.100 6.140 747 +0.04(+0.66%)
Apr 22, 2019 6.000 6.100 6.000 6.100 1,020 +0.00(+0.00%)
Apr 18, 2019 6.100 6.100 6.100 6.100 400 +0.00(+0.00%)
Apr 17, 2019 6.100 6.100 6.100 6.100 212 +0.02(+0.33%)
Apr 16, 2019 5.923 6.080 5.923 6.080 1,392 -0.02(-0.33%)
Apr 15, 2019 6.100 6.100 6.100 6.100 501 -0.01(-0.16%)
Apr 12, 2019 6.230 6.230 6.043 6.110 1,300 -0.01(-0.16%)
Apr 11, 2019 5.900 6.120 5.900 6.120 56,073 +0.09(+1.49%)
Apr 10, 2019 6.110 6.110 6.000 6.030 63,085 +0.02(+0.33%)
Apr 09, 2019 6.010 6.110 6.010 6.010 1,744 -0.06(-0.99%)
Apr 08, 2019 5.910 6.070 5.910 6.070 359 +0.01(+0.17%)
Apr 05, 2019 6.150 6.150 6.060 6.060 2,000 -0.19(-3.04%)
Apr 04, 2019 6.250 6.250 6.250 179 +0.00(+0.00%)
Apr 03, 2019 6.250 6.250 6.250 6.250 187 +0.02(+0.32%)
Apr 02, 2019 6.350 6.350 6.110 6.230 2,894 +0.05(+0.73%)
Apr 01, 2019 6.185 6.185 6.185 6.185 1,115 -0.07(-1.04%)
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%)
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.