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 )

8.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2004 8.250 8.250 8.150 8.250 11,243 +0.00(+0.00%)
Nov 29, 2004 8.250 8.250 8.150 8.250 11,243 +0.05(+0.61%)
Nov 26, 2004 8.200 8.250 8.050 8.200 11,161 +0.25(+3.14%)
Nov 24, 2004 7.950 8.250 7.950 7.950 52,315 +0.00(+0.00%)
Nov 23, 2004 7.950 8.250 7.950 7.950 52,315 +0.25(+3.25%)
Nov 22, 2004 7.700 7.850 7.700 7.700 47,443 +0.00(+0.00%)
Nov 19, 2004 7.700 7.850 7.700 7.700 47,443 -0.25(-3.14%)
Nov 18, 2004 7.950 7.950 7.750 7.950 8,075 +0.15(+1.92%)
Nov 17, 2004 7.800 7.800 7.550 7.800 5,780 +0.10(+1.30%)
Nov 16, 2004 7.700 7.750 7.600 7.700 3,168 -0.20(-2.53%)
Nov 15, 2004 7.900 7.900 7.750 7.900 5,509 +0.00(+0.00%)
Nov 12, 2004 7.900 7.900 7.750 7.900 5,509 +0.20(+2.60%)
Nov 11, 2004 7.700 7.700 7.600 7.700 4,232 +0.15(+1.99%)
Nov 10, 2004 7.550 7.550 7.300 7.550 6,200 +0.00(+0.00%)
Nov 09, 2004 7.550 7.550 7.300 7.550 6,200 +0.00(+0.00%)
Nov 08, 2004 7.550 7.550 7.550 7.550 8,105 +0.00(+0.00%)
Nov 05, 2004 7.550 7.550 7.550 7.550 8,105 +0.05(+0.67%)
Nov 04, 2004 7.500 7.500 7.400 7.500 3,660 +0.25(+3.45%)
Nov 03, 2004 7.250 7.300 7.150 7.250 6,396 +0.00(+0.00%)
Nov 02, 2004 7.250 7.300 7.150 7.250 6,396 +0.25(+3.57%)
Nov 01, 2004 7.000 7.050 7.000 7.000 26,760 +0.00(+0.00%)
Oct 29, 2004 7.000 7.050 7.000 7.000 26,760 +0.05(+0.72%)
Oct 28, 2004 6.950 7.050 6.950 6.950 12,240 +0.05(+0.72%)
Oct 27, 2004 6.900 6.900 6.750 6.900 29,394 +0.00(+0.00%)
Oct 26, 2004 6.900 6.900 6.750 6.900 29,394 +0.00(+0.00%)
Oct 25, 2004 6.900 7.050 6.750 6.900 13,116 +0.00(+0.00%)
Oct 22, 2004 6.900 7.050 6.750 6.900 13,116 +0.05(+0.73%)
Oct 21, 2004 6.850 6.900 6.850 6.850 13,760 +0.00(+0.00%)
Oct 20, 2004 6.850 6.900 6.850 6.850 13,760 -0.15(-2.14%)
Oct 19, 2004 7.000 7.150 6.950 7.000 4,756 +0.20(+2.94%)
Oct 18, 2004 6.800 6.950 6.750 6.800 11,063 +0.00(+0.00%)
Oct 15, 2004 6.800 6.950 6.800 6.800 30,808 +0.00(+0.00%)
Oct 14, 2004 6.800 6.950 6.800 6.800 30,808 -0.20(-2.86%)
Oct 13, 2004 7.000 7.025 6.900 7.000 20,599 +0.00(+0.00%)
Oct 12, 2004 7.000 7.025 6.900 7.000 20,599 +0.00(+0.00%)
Oct 11, 2004 7.000 7.000 6.940 7.000 15,281 +0.00(+0.00%)
Oct 08, 2004 7.000 7.000 6.940 7.000 15,281 -0.05(-0.71%)
Oct 07, 2004 7.050 7.100 6.950 7.050 11,984 +0.00(+0.00%)
Oct 06, 2004 7.050 7.100 6.950 7.050 11,984 -0.05(-0.70%)
Oct 05, 2004 7.100 7.100 7.000 7.100 25,265 +0.00(+0.00%)
Oct 04, 2004 7.100 7.100 7.000 7.100 25,265 +0.25(+3.65%)
Oct 01, 2004 6.850 7.000 6.850 6.850 4,136 -0.10(-1.44%)
Sep 30, 2004 6.950 7.050 6.900 6.950 7,853 +0.02(+0.29%)
Sep 29, 2004 6.930 7.100 6.930 6.930 8,672 +0.00(+0.00%)
Sep 28, 2004 6.930 7.100 6.930 6.930 8,672 -0.17(-2.39%)
Sep 27, 2004 7.100 7.150 7.000 7.100 8,231 -0.15(-2.07%)
Sep 24, 2004 7.250 7.250 7.100 7.250 17,136 +0.00(+0.00%)
Sep 23, 2004 7.250 7.250 7.100 7.250 17,136 -0.05(-0.68%)
Sep 22, 2004 7.300 7.300 7.150 7.300 4,081 -0.15(-2.01%)
Sep 21, 2004 7.450 7.450 7.300 7.450 39,701 +0.00(+0.00%)
Sep 20, 2004 7.450 7.450 7.300 7.450 39,701 +0.05(+0.68%)
Sep 17, 2004 7.400 7.500 7.400 7.400 22,954 +0.00(+0.00%)
Sep 16, 2004 7.400 7.500 7.400 7.400 11,994 +0.00(+0.00%)
Sep 15, 2004 7.400 7.500 7.350 7.400 4,074 -0.05(-0.67%)
Sep 14, 2004 7.450 7.600 7.450 7.450 7,967 -0.05(-0.67%)
Sep 13, 2004 7.500 7.600 7.500 7.500 6,578 +0.10(+1.35%)
Sep 10, 2004 7.400 7.450 7.250 7.400 11,509 +0.00(+0.00%)
Sep 09, 2004 7.400 7.450 7.250 7.400 11,509 +0.05(+0.68%)
Sep 08, 2004 7.350 7.550 7.350 7.350 10,802 +0.25(+3.52%)
Sep 07, 2004 7.100 7.150 7.000 7.100 14,069 +0.00(+0.00%)
Sep 03, 2004 7.100 7.150 7.000 7.100 14,069 +0.05(+0.71%)
Sep 02, 2004 7.050 7.150 7.050 7.050 18,555 +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.