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 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%)
Nov 03, 2008 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 31, 2008 6.700 7.000 6.700 6.800 10,452 -0.20(-2.86%)
Oct 30, 2008 7.000 7.350 7.000 7.000 3,796 +0.85(+13.82%)
Oct 29, 2008 6.100 6.450 6.100 6.150 7,137 +0.05(+0.82%)
Oct 28, 2008 5.900 6.150 5.850 6.100 6,694 +1.00(+19.61%)
Oct 27, 2008 4.900 5.450 4.900 5.100 11,348 -0.45(-8.11%)
Oct 24, 2008 5.550 6.250 5.500 5.550 6,584 -0.65(-10.48%)
Oct 23, 2008 6.200 6.550 6.200 6.200 14,169 -0.40(-6.06%)
Oct 22, 2008 6.600 6.600 6.210 6.600 9,290 +0.05(+0.76%)
Oct 21, 2008 6.550 6.950 6.450 6.550 21,805 -0.75(-10.27%)
Oct 20, 2008 7.300 7.350 6.900 7.300 20,457 +0.50(+7.35%)
Oct 17, 2008 6.800 7.100 6.750 6.800 4,847 -0.05(-0.73%)
Oct 16, 2008 6.850 7.300 6.800 6.850 15,091 -0.25(-3.52%)
Oct 15, 2008 7.100 7.200 7.100 7.100 987 -0.30(-4.05%)
Oct 14, 2008 7.600 7.800 7.400 7.400 5,031 -0.20(-2.63%)
Oct 13, 2008 7.600 7.600 7.100 7.600 30,335 +1.50(+24.59%)
Oct 10, 2008 6.100 6.500 6.010 6.100 20,349 -0.65(-9.63%)
Oct 09, 2008 6.750 7.400 6.750 6.750 11,527 -0.10(-1.46%)
Oct 08, 2008 6.850 7.300 6.700 6.850 37,248 +0.10(+1.48%)
Oct 07, 2008 6.900 7.600 6.750 6.750 60,504 -0.15(-2.17%)
Oct 06, 2008 6.900 7.650 6.850 6.900 10,694 -1.34(-16.26%)
Oct 03, 2008 8.240 8.250 8.000 8.240 31,058 +0.09(+1.10%)
Oct 02, 2008 8.150 8.550 8.100 8.150 21,475 -0.30(-3.55%)
Oct 01, 2008 8.450 8.800 8.450 8.450 5,367 -0.35(-3.98%)
Sep 30, 2008 8.800 8.800 8.550 8.800 7,402 +0.20(+2.33%)
Sep 29, 2008 9.050 8.800 8.050 8.600 8,959 -0.45(-4.97%)
Sep 26, 2008 9.050 9.050 8.800 9.050 17,660 +0.19(+2.14%)
Sep 25, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 24, 2008 8.860 9.050 8.860 8.860 5,966 +0.00(+0.00%)
Sep 23, 2008 9.100 9.150 8.810 8.860 6,968 -0.24(-2.64%)
Sep 22, 2008 9.100 9.400 9.100 9.100 9,555 -0.10(-1.09%)
Sep 19, 2008 9.200 9.750 9.150 9.200 11,407 -0.25(-2.65%)
Sep 18, 2008 9.450 9.450 9.050 9.450 54,452 +0.32(+3.50%)
Sep 17, 2008 9.130 9.220 9.060 9.130 13,937 -0.86(-8.61%)
Sep 16, 2008 9.990 10.10 9.560 9.990 15,858 +0.22(+2.25%)
Sep 15, 2008 9.770 10.07 9.650 9.770 3,895 -0.43(-4.22%)
Sep 12, 2008 10.20 10.20 9.990 10.20 6,008 +0.16(+1.59%)
Sep 11, 2008 10.04 10.19 10.00 10.04 19,244 -0.11(-1.08%)
Sep 10, 2008 10.15 10.30 10.15 10.15 7,568 -0.05(-0.49%)
Sep 09, 2008 10.20 10.45 10.20 10.20 5,877 +0.00(+0.00%)
Sep 08, 2008 10.20 10.35 10.15 10.20 2,468 +0.40(+4.08%)
Sep 05, 2008 9.800 9.950 9.700 9.800 38,596 -0.15(-1.51%)
Sep 04, 2008 9.950 9.950 9.750 9.950 2,798 -0.20(-1.97%)
Sep 03, 2008 10.15 10.20 9.950 10.15 5,202 -0.20(-1.93%)
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.