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 )

8.730 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 3, 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 (%)
Apr 29, 2016 10.93 10.93 10.80 10.87 15,288 -0.14(-1.27%)
Apr 28, 2016 11.00 11.07 11.00 11.01 3,726 +0.01(+0.09%)
Apr 27, 2016 10.93 11.00 10.93 11.00 1,773 +0.05(+0.46%)
Apr 26, 2016 10.96 10.96 10.72 10.95 5,576 +0.06(+0.55%)
Apr 25, 2016 10.92 10.95 10.89 10.89 2,104 -0.05(-0.46%)
Apr 22, 2016 10.87 10.94 10.87 10.94 1,061 -0.01(-0.09%)
Apr 21, 2016 10.89 10.95 10.89 10.95 2,195 -0.04(-0.36%)
Apr 20, 2016 10.88 10.99 10.88 10.99 3,576 +0.06(+0.55%)
Apr 19, 2016 10.88 10.93 10.88 10.93 3,638 +0.13(+1.20%)
Apr 18, 2016 10.90 10.90 10.77 10.80 1,646 -0.05(-0.46%)
Apr 15, 2016 10.89 10.92 10.82 10.85 4,592 -0.05(-0.46%)
Apr 14, 2016 10.90 11.00 10.85 10.90 20,161 +0.09(+0.80%)
Apr 13, 2016 10.82 10.82 10.80 10.81 3,466 -0.17(-1.52%)
Apr 12, 2016 10.69 10.98 10.66 10.98 15,665 +0.18(+1.67%)
Apr 11, 2016 10.65 10.80 10.50 10.80 4,610 +0.04(+0.37%)
Apr 08, 2016 10.71 10.76 10.69 10.76 2,518 +0.22(+2.09%)
Apr 07, 2016 10.58 10.60 10.48 10.54 5,971 -0.15(-1.40%)
Apr 06, 2016 10.65 10.69 10.58 10.69 15,810 +0.12(+1.09%)
Apr 05, 2016 10.68 10.68 10.53 10.57 10,566 -0.12(-1.17%)
Apr 04, 2016 10.72 10.72 10.70 10.70 997 +0.00(+0.00%)
Apr 01, 2016 10.70 10.70 10.70 10.70 2,744 -0.10(-0.93%)
Mar 31, 2016 10.85 10.88 10.79 10.80 1,624 +0.00(+0.00%)
Mar 30, 2016 10.70 10.80 10.70 10.80 5,543 +0.19(+1.79%)
Mar 29, 2016 10.46 10.61 10.42 10.61 15,704 +0.02(+0.19%)
Mar 28, 2016 10.49 10.60 10.49 10.59 5,334 +0.09(+0.86%)
Mar 24, 2016 10.50 10.50 10.50 0 -0.09(-0.85%)
Mar 23, 2016 10.52 10.59 10.51 10.59 1,409 +0.01(+0.09%)
Mar 22, 2016 10.61 10.63 10.51 10.58 13,511 +0.03(+0.24%)
Mar 21, 2016 10.57 10.60 10.55 10.55 1,670 -0.14(-1.36%)
Mar 18, 2016 10.66 10.70 10.64 10.70 2,916 +0.07(+0.66%)
Mar 17, 2016 10.45 10.64 10.45 10.63 4,346 +0.23(+2.21%)
Mar 16, 2016 10.38 10.54 10.31 10.40 3,766 +0.03(+0.29%)
Mar 15, 2016 10.34 10.37 10.27 10.37 15,095 -0.07(-0.67%)
Mar 14, 2016 10.47 10.50 10.40 10.44 5,332 -0.03(-0.29%)
Mar 11, 2016 10.36 10.47 10.35 10.47 5,566 +0.25(+2.45%)
Mar 10, 2016 10.46 10.46 10.00 10.22 8,037 -0.19(-1.83%)
Mar 09, 2016 10.35 10.44 10.13 10.41 2,885 +0.24(+2.36%)
Mar 08, 2016 10.14 10.21 10.10 10.17 18,729 -0.15(-1.45%)
Mar 07, 2016 10.27 10.32 10.27 10.32 2,093 -0.01(-0.10%)
Mar 04, 2016 10.26 10.33 10.26 10.33 3,133 +0.06(+0.58%)
Mar 03, 2016 10.28 10.28 10.22 10.27 3,224 +0.14(+1.38%)
Mar 02, 2016 10.10 10.13 10.00 10.13 20,327 +0.10(+0.95%)
Mar 01, 2016 9.880 10.07 9.860 10.04 53,949 +0.21(+2.17%)
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%)
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.