Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pccw Limited (OP: PCCWY )

5.360 +0.020 (+0.37%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 17, 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, 2009 2.900 2.900 2.900 2.900 410 -0.05(-1.69%)
May 28, 2009 2.950 3.100 2.950 2.950 3,886 -0.04(-1.34%)
May 27, 2009 3.050 3.050 2.900 2.990 3,715 -0.26(-8.00%)
May 26, 2009 4.500 4.500 2.950 3.250 20,474 -0.34(-9.47%)
May 22, 2009 3.750 3.750 3.150 3.590 2,454 +0.74(+25.96%)
May 21, 2009 2.850 2.900 2.850 2.850 12,380 -0.65(-18.57%)
May 20, 2009 3.600 3.600 2.950 3.500 2,095 -0.10(-2.78%)
May 19, 2009 2.980 3.600 2.850 3.600 2,186 +0.70(+24.14%)
May 18, 2009 2.900 2.900 2.900 2.900 1,090 +0.00(+0.00%)
May 15, 2009 2.900 2.900 2.900 2.900 500 -0.10(-3.33%)
May 14, 2009 2.900 3.000 2.900 3.000 1,856 +0.05(+1.69%)
May 13, 2009 3.350 3.350 2.900 2.950 4,331 -0.05(-1.67%)
May 12, 2009 2.850 4.350 2.850 3.000 22,212 -0.10(-3.23%)
May 11, 2009 2.800 3.250 2.800 3.100 7,465 +0.23(+8.01%)
May 08, 2009 2.760 2.900 2.600 2.870 2,560 -0.63(-18.00%)
May 07, 2009 2.900 4.500 2.860 3.500 17,700 -1.06(-23.25%)
May 06, 2009 4.550 4.560 4.550 4.560 6,788 +0.01(+0.22%)
May 04, 2009 4.550 4.550 4.550 4.550 0 +0.10(+2.25%)
May 01, 2009 4.450 4.450 4.450 4.450 555 +0.00(+0.00%)
Apr 30, 2009 4.450 4.450 4.450 4.450 920 +0.05(+1.14%)
Apr 29, 2009 4.400 4.400 4.400 4.400 528 +0.05(+1.15%)
Apr 28, 2009 4.550 4.550 4.350 4.350 4,069 +0.20(+4.82%)
Apr 27, 2009 4.200 4.200 4.150 4.150 1,425 -0.40(-8.79%)
Apr 24, 2009 4.350 4.550 4.350 4.550 2,240 +0.05(+1.11%)
Apr 23, 2009 4.500 4.500 4.500 4.500 2,066 +0.25(+5.88%)
Apr 22, 2009 5.000 5.000 4.250 4.250 57,086 -0.95(-18.27%)
Apr 21, 2009 5.100 5.200 5.100 5.200 10,124 +0.10(+1.96%)
Apr 20, 2009 5.100 5.100 5.100 5.100 575 -0.10(-1.92%)
Apr 17, 2009 5.200 5.200 5.200 5.200 200 -0.25(-4.59%)
Apr 16, 2009 5.160 5.450 5.150 5.450 941 +0.10(+1.87%)
Apr 15, 2009 5.200 5.350 5.200 5.350 1,302 +0.15(+2.88%)
Apr 14, 2009 5.200 5.200 5.200 5.200 1,683 +0.00(+0.00%)
Apr 13, 2009 5.200 5.200 5.200 5.200 300 -0.25(-4.59%)
Apr 09, 2009 5.250 5.450 5.250 5.450 1,023 +0.35(+6.86%)
Apr 08, 2009 5.100 5.100 5.100 5.100 5,552 -0.15(-2.86%)
Apr 07, 2009 5.250 5.250 5.250 5.250 170 -0.05(-0.94%)
Apr 06, 2009 5.350 5.350 5.150 5.300 6,342 +0.18(+3.52%)
Apr 03, 2009 5.120 5.120 5.120 5.120 9,539 -0.03(-0.58%)
Apr 02, 2009 5.150 5.150 5.150 5.150 2,590 +0.04(+0.78%)
Apr 01, 2009 5.100 5.150 5.100 5.110 3,072 +0.00(+0.00%)
Mar 31, 2009 5.080 5.150 5.080 5.110 4,401 +0.09(+1.79%)
Mar 30, 2009 4.950 5.030 4.950 5.020 2,088 +0.00(+0.00%)
Mar 26, 2009 5.090 5.090 5.020 5.020 2,347 -0.05(-0.99%)
Mar 24, 2009 5.070 5.070 5.070 5.070 0 +0.02(+0.40%)
Mar 23, 2009 5.040 5.050 5.040 5.050 1,624 +0.11(+2.23%)
Mar 20, 2009 4.960 4.960 4.940 4.940 2,231 -0.01(-0.20%)
Mar 19, 2009 4.250 4.950 4.250 4.950 639 +0.05(+1.02%)
Mar 18, 2009 4.950 4.950 4.900 4.900 3,621 -0.09(-1.80%)
Mar 17, 2009 5.000 5.050 4.990 4.990 6,341 +0.14(+2.89%)
Mar 16, 2009 4.800 4.850 4.800 4.850 1,361 +0.10(+2.11%)
Mar 13, 2009 4.750 4.750 4.750 4.750 460 -0.05(-1.04%)
Mar 12, 2009 4.800 4.800 4.800 4.800 520 -0.05(-1.03%)
Mar 11, 2009 4.850 4.850 4.850 4.850 262 -0.05(-1.02%)
Mar 10, 2009 4.850 4.900 4.850 4.900 3,873 +0.10(+2.08%)
Mar 09, 2009 4.800 4.800 4.800 4.800 805 +0.05(+1.05%)
Mar 06, 2009 4.750 4.750 4.750 4.750 3,650 +0.00(+0.00%)
Mar 05, 2009 4.750 4.750 4.750 4.750 1,771 +0.05(+1.06%)
Mar 04, 2009 4.700 4.700 4.700 4.700 837 +0.15(+3.30%)
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.