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 )

8.800 -0.020 (-0.23%)
Streaming Delayed Price Updated: 3:33 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, 2017 9.510 9.600 9.500 9.550 21,626 +0.02(+0.16%)
Nov 29, 2017 9.480 9.605 9.470 9.535 8,104 -0.05(-0.52%)
Nov 28, 2017 9.625 9.750 9.500 9.585 36,994 -0.01(-0.10%)
Nov 27, 2017 9.510 9.710 9.510 9.595 10,018 +0.04(+0.37%)
Nov 24, 2017 9.730 9.730 9.498 9.560 3,835 +0.03(+0.31%)
Nov 22, 2017 9.500 9.530 9.450 9.530 33,174 -0.01(-0.10%)
Nov 21, 2017 9.390 9.720 9.390 9.540 36,072 -0.09(-0.93%)
Nov 20, 2017 9.360 9.730 9.360 9.630 25,294 +0.15(+1.58%)
Nov 17, 2017 9.470 9.560 9.350 9.480 12,562 -0.10(-1.04%)
Nov 16, 2017 9.680 9.680 9.520 9.580 6,348 -0.04(-0.36%)
Nov 15, 2017 9.634 9.760 9.570 9.615 10,176 -0.02(-0.21%)
Nov 14, 2017 9.750 9.750 9.550 9.635 11,812 -0.20(-1.98%)
Nov 13, 2017 9.830 9.830 9.760 9.830 4,786 +0.02(+0.20%)
Nov 10, 2017 9.910 9.910 9.800 9.810 4,951 -0.19(-1.90%)
Nov 09, 2017 9.753 10.05 9.753 10.00 7,194 -0.10(-0.99%)
Nov 08, 2017 10.13 10.13 9.870 10.10 6,245 +0.16(+1.61%)
Nov 07, 2017 9.950 10.06 9.870 9.940 11,615 -0.05(-0.50%)
Nov 06, 2017 9.895 10.01 9.895 9.990 2,569 +0.13(+1.32%)
Nov 03, 2017 9.875 10.02 9.740 9.860 4,195 -0.17(-1.69%)
Nov 02, 2017 9.750 10.10 9.750 10.03 7,166 -0.05(-0.50%)
Nov 01, 2017 10.01 10.08 10.00 10.08 5,225 +0.12(+1.20%)
Oct 31, 2017 9.860 9.960 9.778 9.960 9,432 +0.15(+1.48%)
Oct 30, 2017 9.770 9.850 9.770 9.815 10,841 -0.08(-0.76%)
Oct 27, 2017 9.800 9.890 9.770 9.890 6,365 +0.04(+0.41%)
Oct 26, 2017 9.865 9.890 9.840 9.850 8,614 +0.01(+0.10%)
Oct 25, 2017 9.790 9.840 9.700 9.840 7,185 +0.04(+0.36%)
Oct 24, 2017 9.700 9.890 9.700 9.805 8,636 +0.03(+0.26%)
Oct 23, 2017 9.680 9.840 9.680 9.780 9,149 +0.07(+0.72%)
Oct 20, 2017 9.698 9.720 9.650 9.710 19,896 -0.03(-0.31%)
Oct 19, 2017 9.737 9.800 9.670 9.740 17,539 -0.16(-1.62%)
Oct 18, 2017 9.750 9.930 9.750 9.900 5,986 +0.10(+1.02%)
Oct 17, 2017 9.750 9.962 9.750 9.800 10,797 -0.12(-1.21%)
Oct 16, 2017 9.885 9.920 9.850 9.920 9,708 +0.10(+1.02%)
Oct 13, 2017 9.750 9.840 9.750 9.820 12,434 +0.01(+0.10%)
Oct 12, 2017 9.810 9.824 9.800 9.810 10,474 -0.05(-0.51%)
Oct 11, 2017 9.770 9.990 9.730 9.860 6,880 +0.00(+0.05%)
Oct 10, 2017 9.980 9.980 9.720 9.855 7,028 +0.01(+0.05%)
Oct 09, 2017 9.768 9.900 9.750 9.850 5,575 -0.02(-0.20%)
Oct 06, 2017 9.970 9.970 9.800 9.870 11,755 +0.00(+0.00%)
Oct 05, 2017 9.740 9.930 9.740 9.870 16,603 +0.01(+0.10%)
Oct 04, 2017 9.950 9.950 9.670 9.860 7,065 +0.01(+0.10%)
Oct 03, 2017 9.866 9.866 9.780 9.850 7,565 +0.00(+0.05%)
Oct 02, 2017 9.800 9.930 9.800 9.845 8,831 +0.03(+0.25%)
Sep 29, 2017 9.700 9.820 9.660 9.820 8,592 +0.05(+0.51%)
Sep 28, 2017 9.729 9.810 9.720 9.770 18,277 -0.04(-0.41%)
Sep 27, 2017 9.910 9.910 9.730 9.810 16,263 -0.02(-0.20%)
Sep 26, 2017 9.720 9.890 9.720 9.830 35,738 +0.01(+0.10%)
Sep 25, 2017 9.930 9.930 9.720 9.820 5,141 +0.03(+0.31%)
Sep 22, 2017 9.990 9.990 9.790 9.790 7,709 -0.29(-2.88%)
Sep 21, 2017 10.14 10.14 10.05 10.08 10,881 -0.15(-1.47%)
Sep 20, 2017 10.29 10.29 10.09 10.23 11,229 -0.05(-0.49%)
Sep 19, 2017 10.24 10.28 10.24 10.28 3,401 -0.06(-0.58%)
Sep 18, 2017 10.30 10.35 10.27 10.34 4,962 -0.07(-0.67%)
Sep 15, 2017 10.47 10.47 10.40 10.41 5,159 +0.09(+0.87%)
Sep 14, 2017 10.40 10.40 10.27 10.32 8,936 -0.07(-0.67%)
Sep 13, 2017 10.33 10.40 10.32 10.39 10,637 -0.01(-0.10%)
Sep 12, 2017 10.36 10.40 10.30 10.40 6,242 -0.01(-0.10%)
Sep 11, 2017 10.41 10.44 10.33 10.41 4,904 +0.10(+0.97%)
Sep 08, 2017 10.27 10.36 10.27 10.31 3,270 +0.12(+1.18%)
Sep 07, 2017 10.19 10.20 10.17 10.19 9,404 +0.04(+0.39%)
Sep 06, 2017 10.13 10.34 10.13 10.15 3,946 -0.07(-0.68%)
Sep 05, 2017 10.16 10.22 10.07 10.22 7,455 +0.03(+0.29%)
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.