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 (%)
Feb 27, 2004 6.900 7.000 6.840 6.900 854,886 +0.00(+0.00%)
Feb 26, 2004 6.850 7.000 6.840 6.900 854,886 +0.05(+0.73%)
Feb 25, 2004 6.850 6.900 6.850 6.850 118,153 +0.00(+0.00%)
Feb 24, 2004 6.750 7.000 6.850 6.850 91,241 +0.10(+1.48%)
Feb 23, 2004 6.750 6.950 6.750 6.750 680,030 -0.10(-1.46%)
Feb 20, 2004 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Feb 19, 2004 6.880 7.000 6.850 6.850 875,000 +0.05(+0.74%)
Feb 18, 2004 6.800 6.850 6.750 6.800 326,217 +0.00(+0.00%)
Feb 17, 2004 6.750 6.850 6.750 6.800 326,217 +0.05(+0.74%)
Feb 13, 2004 6.890 6.900 6.750 6.750 299,756 -0.14(-2.03%)
Feb 12, 2004 6.900 6.950 5.860 6.890 490,887 -0.01(-0.14%)
Feb 11, 2004 6.900 7.000 6.850 6.900 146,666 +0.00(+0.00%)
Feb 10, 2004 6.750 7.000 6.800 6.900 38,168 +0.15(+2.22%)
Feb 09, 2004 6.790 6.850 6.700 6.750 47,040 -0.04(-0.59%)
Feb 06, 2004 6.600 6.850 6.700 6.790 25,101 +0.19(+2.88%)
Feb 05, 2004 6.750 6.800 6.600 6.600 71,015 -0.15(-2.22%)
Feb 04, 2004 6.700 8.750 6.750 6.750 47,301 +0.00(+0.00%)
Feb 03, 2004 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Feb 02, 2004 6.850 6.900 6.750 6.750 56,224 -0.10(-1.46%)
Jan 30, 2004 6.800 7.000 6.800 6.850 81,698 +0.05(+0.74%)
Jan 29, 2004 6.950 6.950 6.800 6.800 47,445 -0.15(-2.16%)
Jan 28, 2004 7.200 7.100 6.900 6.950 56,497 -0.25(-3.47%)
Jan 27, 2004 7.250 7.350 7.150 7.200 58,228 -0.05(-0.69%)
Jan 26, 2004 7.050 7.250 7.100 7.250 47,890 +0.20(+2.84%)
Jan 23, 2004 7.100 7.150 7.050 7.050 87,831 -0.05(-0.70%)
Jan 22, 2004 7.000 7.150 7.050 7.100 56,712 +0.10(+1.43%)
Jan 21, 2004 6.950 7.150 7.000 7.000 81,343 +0.05(+0.72%)
Jan 20, 2004 6.850 7.050 6.850 6.950 94,765 +0.10(+1.46%)
Jan 16, 2004 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jan 15, 2004 6.750 6.950 6.850 6.850 145,295 +0.10(+1.48%)
Jan 14, 2004 6.650 6.800 6.650 6.750 33,379 +0.10(+1.50%)
Jan 13, 2004 6.600 6.800 6.650 6.650 137,187 +0.05(+0.76%)
Jan 12, 2004 6.450 6.700 6.600 6.600 40,673 +0.15(+2.33%)
Jan 09, 2004 6.400 6.600 6.450 6.450 71,087 -0.10(-1.53%)
Jan 08, 2004 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 07, 2004 6.550 6.750 6.550 6.550 88,442 +0.50(+8.26%)
Dec 31, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 30, 2003 6.050 6.150 6.000 6.050 71,585 +0.00(+0.00%)
Dec 29, 2003 6.000 6.050 5.950 6.050 21,726 +0.05(+0.83%)
Dec 26, 2003 6.100 6.050 6.000 6.000 14,950 -0.10(-1.64%)
Dec 24, 2003 6.100 6.100 6.000 6.100 22,597 +0.15(+2.52%)
Dec 23, 2003 5.950 6.100 5.950 5.950 54,620 +0.00(+0.00%)
Dec 22, 2003 5.900 6.150 5.950 5.950 157,578 +0.05(+0.85%)
Dec 19, 2003 6.000 6.050 5.900 5.900 56,167 -0.02(-0.34%)
Dec 18, 2003 5.920 5.920 5.920 5.920 0 -0.05(-0.84%)
Dec 17, 2003 5.970 5.970 5.970 5.970 0 -0.08(-1.32%)
Dec 16, 2003 6.050 6.050 6.050 6.050 0 -0.05(-0.82%)
Dec 15, 2003 6.100 6.100 6.100 6.100 0 +0.05(+0.83%)
Dec 12, 2003 6.050 6.050 6.050 6.050 0 +0.10(+1.68%)
Dec 11, 2003 5.950 5.950 5.950 5.950 0 +0.01(+0.17%)
Dec 10, 2003 5.940 5.940 5.940 5.940 0 +0.14(+2.41%)
Dec 09, 2003 5.800 5.800 5.800 5.800 0 -0.10(-1.69%)
Dec 08, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 05, 2003 5.950 5.950 5.950 5.900 0 -0.05(-0.84%)
Dec 04, 2003 5.950 5.950 5.950 5.950 0 +0.05(+0.85%)
Dec 03, 2003 5.900 5.900 5.900 5.900 0 +0.05(+0.85%)
Dec 02, 2003 5.850 5.850 5.850 5.850 0 -0.05(-0.85%)
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.