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 +0.200 (+2.26%)
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 (%)
May 31, 2005 8.500 8.600 8.500 8.500 6,106 +0.25(+3.03%)
May 27, 2005 8.250 8.250 8.150 8.250 29,432 +0.00(+0.00%)
May 26, 2005 8.250 8.250 8.150 8.250 29,432 -0.05(-0.60%)
May 25, 2005 8.300 8.300 8.100 8.300 13,369 +0.05(+0.61%)
May 24, 2005 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
May 23, 2005 8.250 8.250 8.100 8.250 7,842 +0.00(+0.00%)
May 20, 2005 8.250 8.250 8.150 8.250 15,770 +0.00(+0.00%)
May 19, 2005 8.250 8.250 8.150 8.250 15,770 +0.00(+0.00%)
May 17, 2005 8.250 8.250 8.100 8.250 20,285 -0.15(-1.79%)
May 16, 2005 8.400 8.400 8.200 8.400 8,402 +0.00(+0.00%)
May 13, 2005 8.400 8.400 8.200 8.400 8,402 +0.15(+1.82%)
May 12, 2005 8.250 8.450 8.250 8.250 5,605 -0.05(-0.60%)
May 11, 2005 8.300 8.450 8.300 8.300 9,377 -0.05(-0.60%)
May 10, 2005 8.350 8.400 8.300 8.350 17,018 +0.10(+1.21%)
May 09, 2005 8.250 8.400 8.250 8.250 80,231 +0.00(+0.00%)
May 06, 2005 8.250 8.400 8.250 8.250 80,231 -0.15(-1.79%)
May 05, 2005 8.400 8.400 8.250 8.400 11,544 +0.00(+0.00%)
May 04, 2005 8.400 8.400 8.250 8.400 11,544 -0.05(-0.59%)
May 03, 2005 8.450 8.450 8.300 8.450 4,581 +0.00(+0.00%)
May 02, 2005 8.450 8.450 8.300 8.450 4,581 +0.15(+1.81%)
Apr 29, 2005 8.300 8.400 8.300 8.300 168,491 +0.00(+0.00%)
Apr 28, 2005 8.300 8.400 8.300 8.300 168,491 -0.10(-1.19%)
Apr 27, 2005 8.400 8.400 8.350 8.400 14,365 +0.00(+0.00%)
Apr 26, 2005 8.400 8.400 8.350 8.400 14,365 +0.05(+0.60%)
Apr 25, 2005 8.350 8.450 8.350 8.350 8,000 -0.05(-0.60%)
Apr 22, 2005 8.400 8.400 8.200 8.400 16,646 +0.00(+0.00%)
Apr 21, 2005 8.400 8.400 8.200 8.400 16,646 +0.20(+2.44%)
Apr 20, 2005 8.200 8.200 8.050 8.200 15,064 +0.00(+0.00%)
Apr 19, 2005 8.200 8.200 8.050 8.200 15,064 +0.10(+1.23%)
Apr 18, 2005 8.100 8.200 8.100 8.100 27,665 +0.00(+0.00%)
Apr 15, 2005 8.100 8.200 8.100 8.100 27,665 -0.15(-1.82%)
Apr 14, 2005 8.250 8.250 8.200 8.250 3,371 +0.00(+0.00%)
Apr 13, 2005 8.250 8.250 8.150 8.250 23,291 +0.00(+0.00%)
Apr 12, 2005 8.250 8.250 8.150 8.250 23,291 +0.10(+1.23%)
Apr 11, 2005 8.150 8.150 8.000 8.150 8,769 +0.10(+1.24%)
Apr 08, 2005 8.050 8.050 7.850 8.050 26,865 +0.10(+1.26%)
Apr 07, 2005 7.950 7.950 7.750 7.950 40,130 +0.00(+0.00%)
Apr 06, 2005 7.950 7.950 7.750 7.950 40,130 -0.05(-0.62%)
Apr 05, 2005 8.000 8.000 7.850 8.000 9,238 +0.00(+0.00%)
Apr 04, 2005 8.000 8.000 7.850 8.000 9,238 +0.15(+1.91%)
Apr 01, 2005 7.850 8.050 7.850 7.850 23,744 +0.00(+0.00%)
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%)
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.