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

Swire Pacific Ltd Cl ADR (OP: SWRAY )

9.040 +0.200 (+2.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Jan 31, 2006 9.350 9.350 9.250 9.350 3,950 -0.05(-0.53%)
Jan 30, 2006 9.400 9.400 9.200 9.400 7,477 +0.20(+2.17%)
Jan 27, 2006 9.200 9.400 9.200 9.200 65,072 -0.10(-1.08%)
Jan 26, 2006 9.300 9.300 9.150 9.300 7,955 +0.00(+0.00%)
Jan 25, 2006 9.300 9.350 9.150 9.300 107,813 -0.10(-1.06%)
Jan 24, 2006 9.400 9.400 9.250 9.400 7,949 +0.20(+2.17%)
Jan 23, 2006 9.200 9.300 9.200 9.200 2,900 -0.05(-0.54%)
Jan 20, 2006 9.250 9.400 9.250 9.250 8,216 -0.15(-1.60%)
Jan 19, 2006 9.400 9.500 9.350 9.400 6,840 -0.05(-0.53%)
Jan 18, 2006 9.450 9.450 9.300 9.450 4,029 -0.05(-0.53%)
Jan 17, 2006 9.500 9.500 9.350 9.500 13,829 -0.05(-0.52%)
Jan 13, 2006 9.550 9.550 9.450 9.550 14,143 +0.00(+0.00%)
Jan 12, 2006 9.550 9.550 9.400 9.550 23,974 +0.10(+1.06%)
Jan 11, 2006 9.450 9.450 9.450 9.450 847 +0.00(+0.00%)
Jan 10, 2006 9.450 9.450 9.350 9.450 1,745 -0.05(-0.53%)
Jan 09, 2006 9.500 9.500 9.350 9.500 18,507 +0.25(+2.70%)
Jan 06, 2006 9.250 9.350 9.250 9.250 14,722 +0.10(+1.09%)
Jan 05, 2006 9.150 9.300 9.150 9.150 5,093 -0.05(-0.54%)
Jan 04, 2006 8.900 9.200 9.000 9.200 14,080 +0.30(+3.37%)
Jan 03, 2006 8.900 9.100 8.900 8.900 2,831 -0.05(-0.56%)
Dec 30, 2005 8.950 9.000 8.950 8.950 7,580 +0.05(+0.56%)
Dec 29, 2005 8.900 9.000 8.900 8.900 22,529 +0.00(+0.00%)
Dec 28, 2005 8.900 9.100 8.900 8.900 57,179 -0.10(-1.11%)
Dec 23, 2005 9.000 9.100 9.000 9.000 83,557 +0.00(+0.00%)
Dec 22, 2005 9.100 9.100 8.950 9.000 6,451 -0.10(-1.10%)
Dec 21, 2005 9.050 9.100 8.950 9.100 5,224 +0.05(+0.55%)
Dec 20, 2005 9.050 9.050 8.950 9.050 2,376 +0.10(+1.12%)
Dec 19, 2005 8.950 9.050 8.900 8.950 4,120 +0.05(+0.56%)
Dec 16, 2005 8.900 9.000 8.900 8.900 2,719 +0.00(+0.00%)
Dec 15, 2005 8.900 8.950 8.900 8.900 4,313 -0.05(-0.56%)
Dec 14, 2005 8.950 8.950 8.800 8.950 5,793 +0.00(+0.00%)
Dec 13, 2005 8.950 8.956 8.750 8.950 46,964 +0.10(+1.13%)
Dec 12, 2005 8.850 8.950 8.800 8.850 5,527 +0.00(+0.00%)
Dec 09, 2005 8.850 9.000 8.850 8.850 9,430 -0.10(-1.12%)
Dec 08, 2005 8.950 8.950 8.850 8.950 80,005 +0.05(+0.56%)
Dec 07, 2005 8.900 9.100 8.900 8.900 1,120 -0.15(-1.66%)
Dec 06, 2005 9.050 9.050 9.050 9.050 1,360 +0.05(+0.56%)
Dec 05, 2005 9.000 9.100 9.000 9.000 2,968 -0.05(-0.55%)
Dec 02, 2005 9.050 9.100 9.000 9.050 40,004 +0.15(+1.69%)
Dec 01, 2005 8.950 9.100 8.900 8.900 5,842 -0.05(-0.56%)
Nov 30, 2005 8.950 9.100 8.950 8.950 10,770 -0.25(-2.72%)
Nov 29, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 28, 2005 9.200 9.200 9.100 9.200 3,183 +0.20(+2.22%)
Nov 25, 2005 9.000 9.000 9.000 9.000 104 -0.15(-1.64%)
Nov 23, 2005 9.150 9.150 9.000 9.150 3,109 +0.35(+3.98%)
Nov 22, 2005 8.800 8.850 8.750 8.800 12,885 -0.10(-1.12%)
Nov 21, 2005 8.900 8.950 8.800 8.900 1,197 -0.10(-1.11%)
Nov 18, 2005 9.000 9.000 8.850 9.000 2,275 +0.15(+1.69%)
Nov 17, 2005 8.850 9.050 8.850 8.850 15,872 +0.05(+0.57%)
Nov 16, 2005 8.800 8.850 8.750 8.800 12,250 -0.15(-1.68%)
Nov 15, 2005 8.950 8.950 8.750 8.950 12,034 -0.05(-0.56%)
Nov 14, 2005 9.000 9.000 9.000 9.000 1,793 +0.00(+0.00%)
Nov 11, 2005 9.000 9.050 8.850 9.000 3,822 +0.25(+2.86%)
Nov 10, 2005 8.750 8.950 8.750 8.750 7,622 -0.05(-0.57%)
Nov 09, 2005 8.800 8.950 8.800 8.800 5,923 +0.05(+0.57%)
Nov 08, 2005 8.850 8.950 8.750 8.750 4,504 -0.10(-1.13%)
Nov 07, 2005 8.850 9.050 8.850 8.850 5,036 -0.10(-1.12%)
Nov 04, 2005 8.950 9.150 8.950 8.950 3,202 +0.00(+0.00%)
Nov 03, 2005 8.950 9.150 8.950 8.950 4,058 -0.15(-1.65%)
Nov 02, 2005 9.100 9.100 8.950 9.100 7,288 +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.