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 )

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2009 6.580 6.760 6.550 6.650 8,317 +0.08(+1.22%)
Mar 30, 2009 6.610 6.610 6.550 6.570 16,384 -0.43(-6.14%)
Mar 26, 2009 6.930 7.000 6.900 7.000 4,093 +0.16(+2.34%)
Mar 25, 2009 6.800 6.940 6.800 6.840 7,251 +0.01(+0.15%)
Mar 24, 2009 6.880 6.900 6.830 6.830 6,528 +0.03(+0.44%)
Mar 23, 2009 6.680 6.800 6.670 6.800 26,758 +0.66(+10.75%)
Mar 20, 2009 6.210 6.230 6.100 6.140 3,569 -0.21(-3.31%)
Mar 19, 2009 6.320 6.400 6.320 6.350 12,562 -0.27(-4.08%)
Mar 18, 2009 6.350 6.620 6.320 6.620 5,693 +0.17(+2.64%)
Mar 17, 2009 6.450 6.500 6.400 6.450 8,115 +0.05(+0.78%)
Mar 16, 2009 6.310 6.450 6.300 6.400 13,408 +0.45(+7.56%)
Mar 13, 2009 6.100 6.100 5.950 5.950 2,722 -0.10(-1.65%)
Mar 12, 2009 5.750 6.050 5.750 6.050 14,395 +0.45(+8.04%)
Mar 11, 2009 5.650 5.700 5.600 5.600 12,141 +0.10(+1.82%)
Mar 10, 2009 5.450 5.680 5.450 5.500 8,015 -0.02(-0.36%)
Mar 09, 2009 5.500 5.520 5.500 5.520 4,745 +0.00(+0.00%)
Mar 06, 2009 5.650 5.660 5.500 5.520 25,993 -0.18(-3.16%)
Mar 05, 2009 5.800 5.800 5.700 5.700 2,758 -0.35(-5.79%)
Mar 04, 2009 6.160 6.200 5.960 6.050 10,053 +0.34(+5.95%)
Mar 02, 2009 5.830 5.980 5.710 5.710 15,270 -0.34(-5.62%)
Feb 27, 2009 6.050 6.200 6.050 6.050 8,232 +0.10(+1.68%)
Feb 26, 2009 6.050 6.200 5.950 5.950 5,860 -0.14(-2.30%)
Feb 25, 2009 6.050 6.090 6.000 6.090 10,078 +0.04(+0.66%)
Feb 24, 2009 5.950 6.130 5.950 6.050 9,279 -0.05(-0.82%)
Feb 23, 2009 6.100 6.150 5.950 6.100 6,223 +0.25(+4.27%)
Feb 20, 2009 5.900 5.950 5.850 5.850 10,108 -0.20(-3.31%)
Feb 19, 2009 6.050 6.150 6.010 6.050 32,131 +0.13(+2.20%)
Feb 18, 2009 6.000 6.160 5.920 5.920 6,325 +0.12(+2.07%)
Feb 17, 2009 5.850 6.070 5.800 5.800 2,855 -0.25(-4.13%)
Feb 13, 2009 6.200 6.200 6.050 6.050 2,598 +0.05(+0.83%)
Feb 12, 2009 5.860 6.180 5.850 6.000 12,208 +0.02(+0.33%)
Feb 11, 2009 6.000 6.120 5.980 5.980 17,120 -0.02(-0.33%)
Feb 10, 2009 6.050 6.250 6.000 6.000 6,152 -0.08(-1.32%)
Feb 09, 2009 6.080 6.150 6.080 6.080 12,216 -0.02(-0.33%)
Feb 06, 2009 6.100 6.280 6.100 6.100 8,695 +0.25(+4.27%)
Feb 05, 2009 5.810 5.980 5.810 5.850 3,005 +0.05(+0.86%)
Feb 04, 2009 5.900 6.110 5.800 5.800 5,478 -0.10(-1.69%)
Feb 03, 2009 5.850 6.080 5.850 5.900 5,884 -0.18(-3.01%)
Feb 02, 2009 6.280 6.280 6.080 6.083 4,288 -0.27(-4.20%)
Jan 30, 2009 6.400 6.500 6.350 6.350 4,168 +0.40(+6.72%)
Jan 29, 2009 6.000 6.200 5.950 5.950 5,391 -0.10(-1.65%)
Jan 28, 2009 6.200 6.290 6.050 6.050 11,148 +0.05(+0.83%)
Jan 27, 2009 5.960 6.200 5.950 6.000 8,018 -0.01(-0.17%)
Jan 26, 2009 6.150 6.150 5.950 6.010 11,119 +0.06(+1.01%)
Jan 23, 2009 5.900 6.150 5.900 5.950 17,432 +0.05(+0.85%)
Jan 22, 2009 6.130 6.130 5.850 5.900 16,467 -0.06(-1.01%)
Jan 21, 2009 5.950 6.060 5.950 5.960 14,692 -0.10(-1.65%)
Jan 20, 2009 6.230 6.230 6.060 6.060 9,366 -0.28(-4.42%)
Jan 16, 2009 6.380 6.380 6.200 6.340 6,649 +0.09(+1.44%)
Jan 15, 2009 6.350 6.400 6.250 6.250 10,063 -0.29(-4.43%)
Jan 14, 2009 6.500 6.600 6.450 6.540 5,306 -0.02(-0.30%)
Jan 13, 2009 6.550 6.820 6.550 6.560 4,732 -0.22(-3.24%)
Jan 12, 2009 6.740 6.780 6.740 6.780 5,146 -0.04(-0.59%)
Jan 09, 2009 7.030 7.030 6.800 6.820 23,468 -0.18(-2.57%)
Jan 08, 2009 7.130 7.130 7.000 7.000 3,567 -0.63(-8.26%)
Jan 07, 2009 7.680 7.680 7.350 7.630 147,006 +0.37(+5.10%)
Jan 06, 2009 7.250 7.490 7.250 7.260 3,766 -0.14(-1.89%)
Jan 05, 2009 7.430 7.450 7.200 7.400 9,397 +0.32(+4.52%)
Jan 02, 2009 7.280 7.280 7.050 7.080 4,943 +0.32(+4.73%)
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.