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 28, 2005 8.200 8.200 8.100 8.200 20,501 +0.05(+0.61%)
Feb 25, 2005 8.150 8.150 8.050 8.150 13,561 +0.20(+2.52%)
Feb 24, 2005 7.950 8.000 7.850 7.950 14,590 +0.00(+0.00%)
Feb 23, 2005 7.950 8.000 7.850 7.950 14,590 +0.05(+0.63%)
Feb 22, 2005 7.900 8.050 7.900 7.900 6,546 -0.05(-0.63%)
Feb 18, 2005 7.950 8.050 7.900 7.950 8,827 +0.00(+0.00%)
Feb 17, 2005 7.950 8.050 7.900 7.950 8,827 -0.05(-0.62%)
Feb 16, 2005 8.000 8.100 7.950 8.000 7,920 +0.00(+0.00%)
Feb 15, 2005 8.000 8.100 7.950 8.000 7,920 +0.10(+1.27%)
Feb 14, 2005 7.900 8.050 7.900 7.900 5,417 +0.00(+0.00%)
Feb 11, 2005 7.900 8.050 7.900 7.900 6,793 +0.00(+0.00%)
Feb 10, 2005 7.900 8.050 7.900 7.900 6,793 +0.05(+0.64%)
Feb 09, 2005 7.850 8.050 7.850 7.850 2,540 +0.00(+0.00%)
Feb 08, 2005 7.850 8.050 7.850 7.850 2,540 -0.05(-0.63%)
Feb 07, 2005 7.900 8.000 7.850 7.900 30,892 +0.00(+0.00%)
Feb 04, 2005 7.900 8.000 7.850 7.900 30,892 +0.10(+1.28%)
Feb 03, 2005 7.800 7.900 7.750 7.800 7,292 -0.10(-1.27%)
Feb 02, 2005 7.900 7.900 7.750 7.900 4,520 +0.10(+1.28%)
Feb 01, 2005 7.800 7.900 7.750 7.800 15,844 +0.05(+0.65%)
Jan 31, 2005 7.750 7.850 7.750 7.750 22,758 +0.00(+0.00%)
Jan 28, 2005 7.750 7.850 7.750 7.750 22,758 -0.10(-1.27%)
Jan 27, 2005 7.850 7.900 7.750 7.850 18,915 +0.00(+0.00%)
Jan 26, 2005 7.850 7.850 7.750 7.850 44,275 +0.00(+0.00%)
Jan 25, 2005 7.850 7.850 7.750 7.850 44,275 +0.30(+3.97%)
Jan 24, 2005 7.550 7.650 7.550 7.550 12,766 -0.10(-1.31%)
Jan 21, 2005 7.650 7.750 7.600 7.650 10,460 +0.00(+0.00%)
Jan 20, 2005 7.650 7.750 7.600 7.650 10,460 -0.15(-1.92%)
Jan 19, 2005 7.800 7.900 7.700 7.800 46,988 +0.00(+0.00%)
Jan 18, 2005 7.800 7.900 7.700 7.800 46,988 +0.10(+1.30%)
Jan 14, 2005 7.700 7.800 7.700 7.700 17,943 +0.00(+0.00%)
Jan 13, 2005 7.700 7.800 7.700 7.700 17,943 +0.00(+0.00%)
Jan 12, 2005 7.700 7.800 7.670 7.700 40,661 -0.30(-3.75%)
Jan 11, 2005 8.000 8.000 7.800 8.000 106,039 +0.00(+0.00%)
Jan 10, 2005 8.000 8.000 7.800 8.000 106,039 +0.30(+3.90%)
Jan 07, 2005 7.700 7.850 7.700 7.700 51,010 -0.10(-1.28%)
Jan 06, 2005 7.800 8.000 7.800 7.800 44,586 -0.30(-3.70%)
Jan 05, 2005 8.100 8.200 8.100 8.100 67,136 +0.00(+0.00%)
Jan 04, 2005 8.100 8.200 8.100 8.100 67,136 -0.10(-1.22%)
Jan 03, 2005 8.200 8.350 8.200 8.200 8,308 +0.05(+0.61%)
Dec 31, 2004 8.150 8.300 8.100 8.150 6,035 -0.15(-1.81%)
Dec 30, 2004 8.300 8.350 8.200 8.300 6,491 +0.00(+0.00%)
Dec 29, 2004 8.300 8.350 8.200 8.300 6,491 -0.05(-0.60%)
Dec 28, 2004 8.350 8.350 8.150 8.350 4,416 +0.00(+0.00%)
Dec 27, 2004 8.350 8.350 8.150 8.350 4,416 +0.00(+0.00%)
Dec 23, 2004 8.350 8.350 8.150 8.350 6,012 +0.00(+0.00%)
Dec 22, 2004 8.350 8.350 8.150 8.350 7,816 +0.00(+0.00%)
Dec 21, 2004 8.350 8.350 8.150 8.350 7,816 +0.40(+5.03%)
Dec 20, 2004 7.950 8.100 7.950 7.950 24,262 -0.05(-0.62%)
Dec 17, 2004 8.000 8.200 8.000 8.000 27,804 +0.00(+0.00%)
Dec 16, 2004 8.000 8.200 8.000 8.000 27,804 -0.05(-0.62%)
Dec 15, 2004 8.050 8.150 8.050 8.050 9,389 +0.15(+1.90%)
Dec 14, 2004 7.900 8.050 7.900 7.900 8,641 +0.00(+0.00%)
Dec 13, 2004 7.900 7.900 7.750 7.900 5,211 -0.05(-0.63%)
Dec 10, 2004 7.950 7.950 7.850 7.950 10,039 -0.35(-4.22%)
Dec 09, 2004 8.300 8.300 8.150 8.300 13,247 +0.00(+0.00%)
Dec 08, 2004 8.300 8.300 8.150 8.300 13,247 +0.10(+1.22%)
Dec 07, 2004 8.200 8.350 8.200 8.200 13,126 -0.05(-0.61%)
Dec 06, 2004 8.250 8.250 8.150 8.250 3,980 +0.00(+0.00%)
Dec 03, 2004 8.250 8.350 8.200 8.250 5,217 +0.00(+0.00%)
Dec 02, 2004 8.250 8.350 8.200 8.250 5,217 +0.15(+1.85%)
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.