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 UNCHANGED
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 (%)
Mar 31, 2005 7.850 8.050 7.850 7.850 23,744 -0.05(-0.63%)
Mar 30, 2005 7.900 8.050 7.900 7.900 6,996 +0.00(+0.00%)
Mar 29, 2005 7.900 8.050 7.900 7.900 6,996 -0.10(-1.25%)
Mar 28, 2005 8.000 8.150 7.990 8.000 179,014 +0.00(+0.00%)
Mar 24, 2005 8.000 8.150 7.990 8.000 179,014 +0.00(+0.00%)
Mar 23, 2005 8.000 8.150 7.950 8.000 22,322 -0.25(-3.03%)
Mar 22, 2005 8.250 8.450 8.250 8.250 12,183 -0.10(-1.20%)
Mar 21, 2005 8.350 8.550 8.350 8.350 8,256 -0.20(-2.34%)
Mar 18, 2005 8.550 8.550 8.400 8.550 7,196 +0.10(+1.18%)
Mar 17, 2005 8.450 8.550 8.450 8.450 28,311 +0.00(+0.00%)
Mar 16, 2005 8.450 8.550 8.450 8.450 28,311 +0.15(+1.81%)
Mar 15, 2005 8.300 8.400 8.250 8.300 6,496 -0.10(-1.19%)
Mar 14, 2005 8.400 8.400 8.200 8.400 6,269 +0.00(+0.00%)
Mar 11, 2005 8.400 8.400 8.200 8.400 6,269 +0.15(+1.82%)
Mar 10, 2005 8.250 8.250 8.100 8.250 3,426 +0.00(+0.00%)
Mar 09, 2005 8.250 8.250 8.100 8.250 17,969 +0.00(+0.00%)
Mar 08, 2005 8.250 8.250 8.100 8.250 17,969 +0.10(+1.23%)
Mar 07, 2005 8.150 8.250 8.100 8.150 2,098 -0.10(-1.21%)
Mar 04, 2005 8.250 8.250 8.100 8.250 15,854 +0.00(+0.00%)
Mar 03, 2005 8.250 8.250 8.100 8.250 15,854 +0.20(+2.48%)
Mar 02, 2005 8.050 8.200 8.050 8.050 5,713 -0.15(-1.83%)
Mar 01, 2005 8.200 8.200 8.100 8.200 20,501 +0.00(+0.00%)
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%)
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.