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 -0.220 (-2.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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, 2017 10.33 10.56 10.29 10.45 5,458 -0.17(-1.60%)
Feb 27, 2017 10.27 10.62 10.27 10.62 2,559 +0.16(+1.53%)
Feb 24, 2017 10.46 10.46 10.26 10.46 3,829 +0.00(+0.00%)
Feb 23, 2017 10.54 10.54 10.39 10.46 8,445 +0.10(+0.97%)
Feb 22, 2017 10.40 10.50 10.31 10.36 5,416 -0.08(-0.72%)
Feb 21, 2017 10.41 10.46 10.41 10.44 4,383 +0.01(+0.05%)
Feb 17, 2017 10.43 10.43 10.43 0 -0.06(-0.57%)
Feb 16, 2017 10.21 10.50 10.21 10.49 9,990 -0.04(-0.38%)
Feb 15, 2017 10.55 10.55 10.31 10.53 18,462 +0.07(+0.67%)
Feb 14, 2017 10.42 10.46 10.35 10.46 11,402 +0.05(+0.48%)
Feb 13, 2017 10.38 10.46 10.33 10.41 14,709 +0.02(+0.14%)
Feb 10, 2017 10.43 10.46 10.34 10.39 25,337 +0.00(+0.05%)
Feb 09, 2017 10.39 10.43 10.36 10.39 12,852 +0.09(+0.87%)
Feb 08, 2017 10.45 10.45 10.06 10.30 35,465 +0.11(+1.08%)
Feb 07, 2017 10.25 10.25 10.11 10.19 30,853 +0.02(+0.20%)
Feb 06, 2017 10.00 10.25 9.950 10.17 11,611 -0.07(-0.68%)
Feb 03, 2017 10.21 10.26 10.17 10.24 3,747 -0.01(-0.10%)
Feb 02, 2017 10.14 10.26 10.14 10.25 19,094 -0.07(-0.73%)
Feb 01, 2017 10.30 10.35 10.28 10.32 20,983 +0.06(+0.63%)
Jan 31, 2017 10.29 10.29 10.11 10.26 33,471 +0.05(+0.54%)
Jan 30, 2017 10.31 10.35 10.16 10.21 20,373 -0.11(-1.02%)
Jan 27, 2017 10.37 10.37 10.29 10.31 21,215 +0.09(+0.88%)
Jan 26, 2017 10.12 10.22 10.05 10.22 9,122 +0.02(+0.20%)
Jan 25, 2017 10.17 10.22 10.00 10.20 27,297 +0.07(+0.69%)
Jan 24, 2017 10.19 10.19 10.00 10.13 29,377 +0.10(+1.00%)
Jan 23, 2017 10.07 10.12 10.02 10.03 24,197 -0.16(-1.57%)
Jan 20, 2017 10.09 10.22 10.09 10.19 17,811 +0.03(+0.30%)
Jan 19, 2017 10.20 10.35 10.14 10.16 13,210 -0.05(-0.54%)
Jan 18, 2017 10.20 10.25 10.20 10.21 25,691 +0.08(+0.84%)
Jan 17, 2017 10.23 10.23 10.09 10.13 21,306 -0.10(-0.98%)
Jan 13, 2017 10.23 10.23 10.23 0 +0.05(+0.51%)
Jan 12, 2017 10.19 10.19 10.15 10.18 19,833 +0.03(+0.33%)
Jan 11, 2017 10.24 10.24 9.870 10.14 18,970 +0.04(+0.45%)
Jan 10, 2017 10.21 10.21 10.03 10.10 29,171 +0.07(+0.75%)
Jan 09, 2017 9.950 10.10 9.740 10.03 17,321 +0.04(+0.35%)
Jan 06, 2017 10.00 10.00 9.960 9.990 23,037 -0.04(-0.45%)
Jan 05, 2017 9.955 10.05 9.910 10.04 35,865 +0.14(+1.47%)
Jan 04, 2017 9.850 9.990 9.850 9.890 48,425 +0.06(+0.61%)
Jan 03, 2017 9.600 9.870 9.600 9.830 32,321 +0.21(+2.18%)
Dec 30, 2016 9.620 9.620 9.620 0 +0.12(+1.32%)
Dec 29, 2016 9.385 9.500 9.370 9.495 59,413 +0.10(+1.12%)
Dec 28, 2016 9.530 9.530 9.330 9.390 82,089 -0.10(-1.05%)
Dec 27, 2016 9.350 9.510 9.350 9.490 23,568 +0.02(+0.16%)
Dec 23, 2016 9.475 9.475 9.475 0 +0.03(+0.26%)
Dec 22, 2016 9.464 9.510 9.440 9.450 41,159 -0.02(-0.21%)
Dec 21, 2016 9.640 9.640 9.430 9.470 44,202 -0.03(-0.32%)
Dec 20, 2016 9.570 9.583 9.490 9.500 78,096 -0.01(-0.11%)
Dec 19, 2016 9.525 9.570 9.510 9.510 45,996 -0.11(-1.09%)
Dec 16, 2016 9.660 9.680 9.580 9.615 40,130 -0.10(-1.03%)
Dec 15, 2016 9.664 9.720 9.664 9.715 82,664 +0.02(+0.15%)
Dec 14, 2016 9.850 9.850 9.698 9.700 43,509 -0.11(-1.12%)
Dec 13, 2016 9.690 9.820 9.690 9.810 56,072 +0.01(+0.05%)
Dec 12, 2016 9.854 9.854 9.800 9.805 37,677 -0.18(-1.75%)
Dec 09, 2016 10.01 10.01 9.974 9.980 8,557 -0.05(-0.55%)
Dec 08, 2016 10.06 10.09 9.990 10.04 20,811 +0.04(+0.45%)
Dec 07, 2016 9.950 10.01 9.910 9.990 30,048 +0.08(+0.81%)
Dec 06, 2016 9.640 9.910 9.640 9.910 43,959 -0.04(-0.40%)
Dec 05, 2016 9.980 9.980 9.950 9.950 5,202 +0.04(+0.40%)
Dec 02, 2016 9.940 10.00 9.910 9.910 10,529 -0.07(-0.70%)
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.