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 (%)
Feb 28, 2006 9.550 9.700 9.500 9.650 1,080 +0.10(+1.05%)
Feb 27, 2006 9.550 9.650 9.550 9.550 1,235 +0.15(+1.60%)
Feb 24, 2006 9.400 9.500 9.400 9.400 2,017 -0.05(-0.53%)
Feb 23, 2006 9.450 9.450 9.350 9.450 75,001 +0.35(+3.85%)
Feb 22, 2006 9.100 9.250 9.100 9.100 2,444 -0.10(-1.09%)
Feb 21, 2006 9.200 9.300 9.200 9.200 3,101 -0.10(-1.08%)
Feb 17, 2006 9.300 9.300 9.200 9.300 3,864 +0.10(+1.09%)
Feb 16, 2006 9.200 9.300 9.200 9.200 2,023 -0.05(-0.54%)
Feb 15, 2006 9.250 9.250 9.200 9.250 9,379 +0.00(+0.00%)
Feb 14, 2006 9.250 9.250 9.150 9.250 10,476 +0.00(+0.00%)
Feb 13, 2006 9.250 9.250 9.150 9.250 3,202 +0.10(+1.09%)
Feb 10, 2006 9.150 9.150 9.150 9.150 1,679 +0.00(+0.00%)
Feb 09, 2006 9.150 9.250 9.150 9.150 2,852 +0.10(+1.10%)
Feb 08, 2006 9.050 9.200 9.050 9.050 12,200 +0.00(+0.00%)
Feb 07, 2006 9.050 9.200 9.050 9.050 13,079 +0.00(+0.00%)
Feb 06, 2006 9.050 9.250 9.050 9.050 73,014 -0.20(-2.16%)
Feb 03, 2006 9.250 9.250 9.100 9.250 344,363 +0.05(+0.54%)
Feb 02, 2006 9.200 9.350 9.200 9.200 3,614 +0.00(+0.00%)
Feb 01, 2006 9.200 9.350 9.200 9.200 3,942 -0.15(-1.60%)
Jan 31, 2006 9.350 9.350 9.250 9.350 3,950 -0.05(-0.53%)
Jan 30, 2006 9.400 9.400 9.200 9.400 7,477 +0.20(+2.17%)
Jan 27, 2006 9.200 9.400 9.200 9.200 65,072 -0.10(-1.08%)
Jan 26, 2006 9.300 9.300 9.150 9.300 7,955 +0.00(+0.00%)
Jan 25, 2006 9.300 9.350 9.150 9.300 107,813 -0.10(-1.06%)
Jan 24, 2006 9.400 9.400 9.250 9.400 7,949 +0.20(+2.17%)
Jan 23, 2006 9.200 9.300 9.200 9.200 2,900 -0.05(-0.54%)
Jan 20, 2006 9.250 9.400 9.250 9.250 8,216 -0.15(-1.60%)
Jan 19, 2006 9.400 9.500 9.350 9.400 6,840 -0.05(-0.53%)
Jan 18, 2006 9.450 9.450 9.300 9.450 4,029 -0.05(-0.53%)
Jan 17, 2006 9.500 9.500 9.350 9.500 13,829 -0.05(-0.52%)
Jan 13, 2006 9.550 9.550 9.450 9.550 14,143 +0.00(+0.00%)
Jan 12, 2006 9.550 9.550 9.400 9.550 23,974 +0.10(+1.06%)
Jan 11, 2006 9.450 9.450 9.450 9.450 847 +0.00(+0.00%)
Jan 10, 2006 9.450 9.450 9.350 9.450 1,745 -0.05(-0.53%)
Jan 09, 2006 9.500 9.500 9.350 9.500 18,507 +0.25(+2.70%)
Jan 06, 2006 9.250 9.350 9.250 9.250 14,722 +0.10(+1.09%)
Jan 05, 2006 9.150 9.300 9.150 9.150 5,093 -0.05(-0.54%)
Jan 04, 2006 8.900 9.200 9.000 9.200 14,080 +0.30(+3.37%)
Jan 03, 2006 8.900 9.100 8.900 8.900 2,831 -0.05(-0.56%)
Dec 30, 2005 8.950 9.000 8.950 8.950 7,580 +0.05(+0.56%)
Dec 29, 2005 8.900 9.000 8.900 8.900 22,529 +0.00(+0.00%)
Dec 28, 2005 8.900 9.100 8.900 8.900 57,179 -0.10(-1.11%)
Dec 23, 2005 9.000 9.100 9.000 9.000 83,557 +0.00(+0.00%)
Dec 22, 2005 9.100 9.100 8.950 9.000 6,451 -0.10(-1.10%)
Dec 21, 2005 9.050 9.100 8.950 9.100 5,224 +0.05(+0.55%)
Dec 20, 2005 9.050 9.050 8.950 9.050 2,376 +0.10(+1.12%)
Dec 19, 2005 8.950 9.050 8.900 8.950 4,120 +0.05(+0.56%)
Dec 16, 2005 8.900 9.000 8.900 8.900 2,719 +0.00(+0.00%)
Dec 15, 2005 8.900 8.950 8.900 8.900 4,313 -0.05(-0.56%)
Dec 14, 2005 8.950 8.950 8.800 8.950 5,793 +0.00(+0.00%)
Dec 13, 2005 8.950 8.956 8.750 8.950 46,964 +0.10(+1.13%)
Dec 12, 2005 8.850 8.950 8.800 8.850 5,527 +0.00(+0.00%)
Dec 09, 2005 8.850 9.000 8.850 8.850 9,430 -0.10(-1.12%)
Dec 08, 2005 8.950 8.950 8.850 8.950 80,005 +0.05(+0.56%)
Dec 07, 2005 8.900 9.100 8.900 8.900 1,120 -0.15(-1.66%)
Dec 06, 2005 9.050 9.050 9.050 9.050 1,360 +0.05(+0.56%)
Dec 05, 2005 9.000 9.100 9.000 9.000 2,968 -0.05(-0.55%)
Dec 02, 2005 9.050 9.100 9.000 9.050 40,004 +0.15(+1.69%)
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.