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 29, 2016 9.770 9.840 9.740 9.822 6,726 +0.05(+0.53%)
Feb 26, 2016 9.660 9.820 9.660 9.770 9,411 +0.05(+0.51%)
Feb 25, 2016 9.750 9.840 9.660 9.720 5,124 -0.08(-0.82%)
Feb 24, 2016 9.656 9.890 9.650 9.800 11,899 -0.03(-0.31%)
Feb 23, 2016 9.910 9.910 9.750 9.830 50,069 +0.02(+0.20%)
Feb 22, 2016 9.630 9.960 9.630 9.810 10,501 +0.21(+2.14%)
Feb 19, 2016 9.540 9.620 9.540 9.604 11,187 +0.30(+3.27%)
Feb 18, 2016 9.350 9.350 9.300 9.300 8,835 -0.11(-1.22%)
Feb 17, 2016 9.415 9.460 9.350 9.415 56,488 -0.17(-1.72%)
Feb 16, 2016 9.450 9.580 9.450 9.580 10,641 +0.28(+3.01%)
Feb 12, 2016 9.300 9.300 9.300 0 +0.09(+0.98%)
Feb 11, 2016 9.160 9.240 9.060 9.210 15,933 -0.10(-1.07%)
Feb 10, 2016 9.300 9.400 9.220 9.310 17,609 +0.06(+0.65%)
Feb 09, 2016 9.200 9.290 9.190 9.250 39,790 -0.03(-0.32%)
Feb 08, 2016 9.430 9.440 9.260 9.280 39,420 -0.27(-2.83%)
Feb 05, 2016 9.600 9.600 9.550 9.550 2,984 -0.04(-0.42%)
Feb 04, 2016 9.500 9.632 9.500 9.590 6,427 +0.22(+2.35%)
Feb 03, 2016 9.280 9.380 9.250 9.370 20,457 +0.02(+0.21%)
Feb 02, 2016 9.500 9.500 9.280 9.350 65,910 -0.18(-1.84%)
Feb 01, 2016 9.530 9.550 9.480 9.525 20,657 -0.13(-1.40%)
Jan 29, 2016 9.540 9.660 9.540 9.660 11,054 +0.22(+2.33%)
Jan 28, 2016 9.445 9.445 9.390 9.440 9,764 +0.00(+0.00%)
Jan 27, 2016 9.390 9.480 9.380 9.440 29,508 +0.08(+0.85%)
Jan 26, 2016 9.410 9.430 9.360 9.360 105,514 +0.16(+1.74%)
Jan 25, 2016 9.380 9.380 9.200 9.200 23,895 -0.09(-0.97%)
Jan 22, 2016 9.310 9.310 9.230 9.290 17,628 +0.13(+1.42%)
Jan 21, 2016 9.211 9.230 9.070 9.160 39,839 -0.10(-1.08%)
Jan 20, 2016 9.362 9.362 9.130 9.260 94,559 -0.21(-2.22%)
Jan 19, 2016 9.590 9.590 9.410 9.470 26,206 -0.25(-2.57%)
Jan 15, 2016 9.720 9.720 9.720 0 -0.26(-2.65%)
Jan 14, 2016 9.880 10.00 9.840 9.985 24,519 -0.01(-0.10%)
Jan 13, 2016 10.07 10.11 9.970 9.995 7,922 -0.17(-1.62%)
Jan 12, 2016 10.18 10.22 10.06 10.16 60,012 -0.15(-1.45%)
Jan 11, 2016 10.35 10.35 10.25 10.31 9,355 -0.17(-1.62%)
Jan 08, 2016 10.52 10.52 10.39 10.48 6,487 -0.08(-0.76%)
Jan 07, 2016 10.50 10.68 10.50 10.56 1,628 -0.21(-1.95%)
Jan 06, 2016 10.74 10.78 10.71 10.77 8,442 -0.21(-1.91%)
Jan 05, 2016 10.97 10.99 10.96 10.98 13,783 +0.00(+0.03%)
Jan 04, 2016 10.91 11.01 10.89 10.98 6,906 -0.35(-3.12%)
Dec 31, 2015 11.33 11.33 11.33 0 +0.02(+0.18%)
Dec 30, 2015 11.25 11.31 11.24 11.31 7,282 +0.04(+0.31%)
Dec 29, 2015 11.35 11.35 11.25 11.28 13,439 +0.13(+1.21%)
Dec 28, 2015 10.81 11.20 10.81 11.14 7,354 -0.20(-1.76%)
Dec 24, 2015 11.34 11.34 11.34 0 +0.13(+1.16%)
Dec 23, 2015 11.26 11.26 11.17 11.21 2,717 +0.17(+1.54%)
Dec 22, 2015 10.99 11.06 10.99 11.04 27,239 -0.01(-0.09%)
Dec 21, 2015 11.04 11.05 10.95 11.05 19,531 +0.10(+0.91%)
Dec 18, 2015 10.90 10.98 10.90 10.95 10,164 +0.13(+1.20%)
Dec 17, 2015 10.88 10.92 10.82 10.82 1,345 -0.13(-1.23%)
Dec 16, 2015 10.97 10.97 10.87 10.96 7,944 +0.12(+1.11%)
Dec 15, 2015 10.66 10.94 10.66 10.84 49,688 +0.05(+0.42%)
Dec 14, 2015 10.76 10.83 10.75 10.79 13,742 +0.06(+0.56%)
Dec 11, 2015 10.76 10.77 10.72 10.73 6,129 -0.25(-2.28%)
Dec 10, 2015 10.92 10.99 10.92 10.98 2,078 +0.11(+1.01%)
Dec 09, 2015 10.96 11.01 10.86 10.87 15,262 -0.03(-0.28%)
Dec 08, 2015 10.88 10.93 10.87 10.90 6,722 -0.17(-1.54%)
Dec 07, 2015 11.08 11.08 11.00 11.07 6,636 -0.08(-0.72%)
Dec 04, 2015 11.10 11.17 11.10 11.15 5,658 +0.14(+1.27%)
Dec 03, 2015 11.05 11.06 11.00 11.01 2,936 -0.19(-1.70%)
Dec 02, 2015 11.20 11.20 11.16 11.20 2,381 -0.01(-0.04%)
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.