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 (%)
Jun 30, 2004 6.300 6.550 6.400 6.530 17,139 +0.21(+3.32%)
Jun 29, 2004 6.320 6.400 6.300 6.320 14,149 +0.00(+0.00%)
Jun 28, 2004 6.150 6.400 6.300 6.320 14,149 +0.17(+2.76%)
Jun 25, 2004 5.280 6.250 6.150 6.150 11,773 -0.10(-1.60%)
Jun 24, 2004 6.250 6.250 6.100 6.250 136,596 +0.20(+3.31%)
Jun 23, 2004 6.050 6.250 6.050 6.050 11,249 +0.00(+0.00%)
Jun 22, 2004 6.050 6.250 6.050 6.050 5,548 -0.20(-3.20%)
Jun 21, 2004 6.250 6.300 6.250 6.250 32,230 -0.20(-3.10%)
Jun 18, 2004 6.450 6.550 6.350 6.450 13,591 -0.15(-2.27%)
Jun 17, 2004 6.600 6.650 6.450 6.600 10,983 +0.03(+0.46%)
Jun 16, 2004 6.570 6.600 6.400 6.570 26,693 +0.07(+1.08%)
Jun 15, 2004 6.500 6.600 6.500 6.500 11,815 -0.15(-2.26%)
Jun 14, 2004 6.650 6.650 6.650 6.650 0 +0.10(+1.53%)
Jun 10, 2004 6.550 6.650 6.550 6.550 9,016 -0.30(-4.38%)
Jun 09, 2004 6.850 6.900 6.700 6.850 12,183 +0.15(+2.24%)
Jun 08, 2004 6.700 6.700 6.600 6.700 28,463 +0.30(+4.69%)
Jun 07, 2004 6.400 6.450 6.300 6.400 8,565 +0.20(+3.23%)
Jun 04, 2004 6.200 6.350 6.200 6.200 51,578 +0.00(+0.00%)
Jun 03, 2004 6.200 6.350 6.200 6.200 51,578 -0.30(-4.62%)
Jun 02, 2004 6.500 6.650 6.450 6.500 22,651 +0.00(+0.00%)
Jun 01, 2004 6.500 6.550 6.400 6.500 6,957 +0.15(+2.36%)
May 28, 2004 6.350 6.400 6.250 6.350 7,367 +0.10(+1.60%)
May 27, 2004 6.250 6.350 6.200 6.250 14,518 -0.05(-0.79%)
May 26, 2004 6.300 6.300 6.100 6.300 40,954 +0.00(+0.00%)
May 25, 2004 6.300 6.300 6.100 6.300 40,954 +0.20(+3.28%)
May 24, 2004 6.100 6.250 6.000 6.100 9,694 +0.00(+0.00%)
May 21, 2004 6.100 6.250 6.000 6.100 9,694 +0.15(+2.52%)
May 20, 2004 5.950 6.050 5.900 5.950 15,531 +0.30(+5.31%)
May 19, 2004 5.650 5.750 5.500 5.650 12,477 +0.00(+0.00%)
May 18, 2004 5.650 5.750 5.500 5.650 12,477 +0.00(+0.00%)
May 17, 2004 5.650 5.650 5.500 5.650 26,737 +0.00(+0.00%)
May 14, 2004 6.000 5.850 5.600 5.650 6,532 -0.35(-5.83%)
May 13, 2004 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 12, 2004 6.050 6.850 5.850 6.000 14,883 -0.05(-0.83%)
May 11, 2004 6.000 6.100 6.000 6.050 11,255 +0.05(+0.83%)
May 10, 2004 6.350 6.100 5.900 6.000 32,397 -0.35(-5.51%)
May 07, 2004 6.550 6.450 6.350 6.350 28,190 -0.20(-3.05%)
May 06, 2004 6.450 6.650 6.500 6.550 10,997 +0.10(+1.55%)
May 05, 2004 6.700 6.600 6.450 6.450 6,982 -0.25(-3.73%)
May 04, 2004 6.650 6.850 6.600 6.700 16,595 +0.05(+0.75%)
May 03, 2004 6.400 6.700 6.500 6.650 27,539 +0.25(+3.91%)
Apr 30, 2004 6.400 6.600 6.400 6.400 20,284 -0.25(-3.76%)
Apr 29, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 28, 2004 6.500 6.650 6.500 6.650 33,150 +0.15(+2.31%)
Apr 27, 2004 6.350 6.550 6.450 6.500 15,546 +0.15(+2.36%)
Apr 26, 2004 6.700 6.500 6.350 6.350 41,028 -0.35(-5.22%)
Apr 23, 2004 6.550 6.750 6.550 6.700 8,045 +0.15(+2.29%)
Apr 22, 2004 6.700 6.600 6.500 6.550 13,261 -0.15(-2.24%)
Apr 21, 2004 6.700 6.750 6.650 6.700 16,769 +0.00(+0.00%)
Apr 20, 2004 6.600 6.800 6.700 6.700 19,732 +0.10(+1.52%)
Apr 19, 2004 6.700 6.700 6.500 6.600 18,945 -0.10(-1.49%)
Apr 16, 2004 6.700 6.750 6.600 6.700 11,427 +0.00(+0.00%)
Apr 15, 2004 6.800 6.850 6.650 6.700 15,400 -0.10(-1.47%)
Apr 14, 2004 6.950 6.900 6.750 6.800 37,758 -0.15(-2.16%)
Apr 13, 2004 6.950 7.150 6.950 6.950 18,576 +0.00(+0.00%)
Apr 12, 2004 6.950 7.100 6.900 6.950 35,358 +0.00(+0.00%)
Apr 08, 2004 7.000 7.050 6.950 6.950 15,355 -0.05(-0.71%)
Apr 07, 2004 7.000 7.150 7.000 7.000 36,107 -0.10(-1.41%)
Apr 06, 2004 7.050 7.150 6.950 7.100 8,264 +0.05(+0.71%)
Apr 05, 2004 7.050 7.100 6.950 7.050 49,371 +0.05(+0.71%)
Apr 02, 2004 6.900 7.100 6.900 7.000 26,585 +0.10(+1.45%)
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.