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 30, 2009 6.400 6.500 6.350 6.350 4,168 +0.40(+6.72%)
Jan 29, 2009 6.000 6.200 5.950 5.950 5,391 -0.10(-1.65%)
Jan 28, 2009 6.200 6.290 6.050 6.050 11,148 +0.05(+0.83%)
Jan 27, 2009 5.960 6.200 5.950 6.000 8,018 -0.01(-0.17%)
Jan 26, 2009 6.150 6.150 5.950 6.010 11,119 +0.06(+1.01%)
Jan 23, 2009 5.900 6.150 5.900 5.950 17,432 +0.05(+0.85%)
Jan 22, 2009 6.130 6.130 5.850 5.900 16,467 -0.06(-1.01%)
Jan 21, 2009 5.950 6.060 5.950 5.960 14,692 -0.10(-1.65%)
Jan 20, 2009 6.230 6.230 6.060 6.060 9,366 -0.28(-4.42%)
Jan 16, 2009 6.380 6.380 6.200 6.340 6,649 +0.09(+1.44%)
Jan 15, 2009 6.350 6.400 6.250 6.250 10,063 -0.29(-4.43%)
Jan 14, 2009 6.500 6.600 6.450 6.540 5,306 -0.02(-0.30%)
Jan 13, 2009 6.550 6.820 6.550 6.560 4,732 -0.22(-3.24%)
Jan 12, 2009 6.740 6.780 6.740 6.780 5,146 -0.04(-0.59%)
Jan 09, 2009 7.030 7.030 6.800 6.820 23,468 -0.18(-2.57%)
Jan 08, 2009 7.130 7.130 7.000 7.000 3,567 -0.63(-8.26%)
Jan 07, 2009 7.680 7.680 7.350 7.630 147,006 +0.37(+5.10%)
Jan 06, 2009 7.250 7.490 7.250 7.260 3,766 -0.14(-1.89%)
Jan 05, 2009 7.430 7.450 7.200 7.400 9,397 +0.32(+4.52%)
Jan 02, 2009 7.280 7.280 7.050 7.080 4,943 +0.32(+4.73%)
Jan 01, 2009 6.800 6.800 6.750 6.760 0 +0.00(+0.00%)
Dec 31, 2008 6.800 6.800 6.750 6.760 6,636 +0.11(+1.65%)
Dec 30, 2008 6.600 6.750 6.550 6.650 20,713 +0.10(+1.53%)
Dec 29, 2008 6.650 6.650 6.550 6.550 34,981 -0.10(-1.50%)
Dec 26, 2008 6.650 6.750 6.650 6.650 6,453 +0.00(+0.00%)
Dec 24, 2008 6.840 6.840 6.650 6.650 5,644 -0.06(-0.89%)
Dec 23, 2008 6.700 6.720 6.700 6.710 7,082 -0.19(-2.75%)
Dec 22, 2008 7.100 7.100 6.900 6.900 11,777 -0.19(-2.68%)
Dec 19, 2008 7.050 7.090 7.000 7.090 10,336 +0.07(+1.00%)
Dec 18, 2008 7.200 7.460 7.000 7.020 16,519 -0.28(-3.84%)
Dec 17, 2008 7.250 7.500 7.250 7.300 5,605 -0.10(-1.35%)
Dec 16, 2008 7.050 7.400 7.050 7.400 26,805 +0.54(+7.87%)
Dec 15, 2008 6.950 7.160 6.850 6.860 6,550 +0.06(+0.88%)
Dec 12, 2008 6.750 7.100 6.750 6.800 3,606 -0.15(-2.16%)
Dec 11, 2008 7.100 7.250 6.950 6.950 26,885 -0.15(-2.11%)
Dec 10, 2008 7.100 7.300 7.100 7.100 1,870 +0.34(+5.03%)
Dec 09, 2008 6.850 7.100 6.760 6.760 14,330 -0.34(-4.79%)
Dec 08, 2008 7.050 7.200 7.020 7.100 3,222 +0.76(+11.99%)
Dec 05, 2008 6.250 6.520 6.250 6.340 14,978 +0.24(+3.93%)
Dec 04, 2008 6.200 6.400 6.100 6.100 15,844 -0.20(-3.17%)
Dec 03, 2008 6.260 6.450 6.200 6.300 20,223 +0.00(+0.00%)
Dec 02, 2008 6.500 6.500 6.210 6.300 4,921 -0.22(-3.37%)
Dec 01, 2008 6.650 6.660 6.520 6.520 7,215 -0.33(-4.82%)
Nov 28, 2008 6.550 6.850 6.550 6.850 25,466 +0.80(+13.22%)
Nov 26, 2008 5.820 6.150 5.700 6.050 47,424 +0.41(+7.27%)
Nov 25, 2008 5.600 5.850 5.550 5.640 10,541 -0.26(-4.41%)
Nov 24, 2008 5.400 5.900 5.400 5.900 40,790 +0.40(+7.27%)
Nov 21, 2008 5.550 5.800 5.350 5.500 17,107 +0.10(+1.85%)
Nov 20, 2008 5.350 5.700 5.350 5.400 6,595 -0.05(-0.92%)
Nov 19, 2008 5.630 5.900 5.450 5.450 18,786 -0.30(-5.22%)
Nov 18, 2008 5.500 5.750 5.450 5.750 5,415 -0.10(-1.71%)
Nov 17, 2008 5.800 5.900 5.800 5.850 9,563 +0.00(+0.00%)
Nov 14, 2008 5.850 6.200 5.850 5.850 3,968 -0.20(-3.31%)
Nov 13, 2008 5.900 6.050 5.850 6.050 17,839 -0.30(-4.72%)
Nov 12, 2008 6.310 6.500 6.250 6.350 6,248 +0.15(+2.42%)
Nov 11, 2008 6.200 6.500 6.200 6.200 12,579 -0.55(-8.15%)
Nov 10, 2008 6.800 6.800 6.450 6.750 5,273 -0.20(-2.88%)
Nov 07, 2008 6.650 6.950 6.650 6.950 10,007 +0.07(+1.02%)
Nov 06, 2008 6.700 6.930 6.250 6.880 8,858 -0.17(-2.41%)
Nov 05, 2008 7.210 7.210 7.050 7.050 8,559 -0.35(-4.73%)
Nov 04, 2008 7.400 7.400 7.000 7.400 12,490 +0.60(+8.82%)
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.