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 (%)
Jun 30, 2009 10.14 10.17 9.900 10.11 9,983 -0.06(-0.59%)
Jun 29, 2009 10.17 10.17 10.17 10.17 162 +0.40(+4.09%)
Jun 26, 2009 9.750 9.900 9.740 9.770 12,995 -0.01(-0.10%)
Jun 25, 2009 9.450 9.780 9.450 9.780 28,793 +0.34(+3.60%)
Jun 24, 2009 9.310 9.450 9.250 9.440 14,582 +0.44(+4.89%)
Jun 23, 2009 8.920 9.040 8.900 9.000 7,832 -0.23(-2.49%)
Jun 22, 2009 9.200 9.240 9.100 9.230 3,416 -0.02(-0.22%)
Jun 19, 2009 9.200 9.260 9.200 9.250 2,801 +0.01(+0.11%)
Jun 18, 2009 9.150 9.350 9.150 9.240 10,018 +0.00(+0.00%)
Jun 17, 2009 9.220 9.430 9.200 9.240 3,127 -0.12(-1.28%)
Jun 16, 2009 9.350 9.460 9.250 9.360 10,475 -0.21(-2.19%)
Jun 15, 2009 9.470 9.590 9.400 9.570 3,915 +0.07(+0.74%)
Jun 12, 2009 9.500 9.710 9.500 9.500 5,359 -0.11(-1.14%)
Jun 11, 2009 9.760 9.760 9.610 9.610 818 +0.03(+0.31%)
Jun 10, 2009 9.600 9.670 9.580 9.580 6,814 +0.08(+0.84%)
Jun 09, 2009 9.500 9.500 9.500 9.500 1,514 -0.13(-1.35%)
Jun 08, 2009 9.600 9.790 9.570 9.630 2,072 -0.33(-3.31%)
Jun 05, 2009 10.10 10.15 9.960 9.960 9,329 +0.13(+1.32%)
Jun 04, 2009 9.670 9.830 9.670 9.830 10,839 -0.12(-1.21%)
Jun 03, 2009 9.950 9.990 9.880 9.950 50,790 +0.09(+0.91%)
Jun 02, 2009 9.870 10.02 9.850 9.860 2,385 -0.22(-2.18%)
Jun 01, 2009 10.00 10.10 9.990 10.08 26,804 +0.18(+1.82%)
May 29, 2009 9.860 9.900 9.850 9.900 9,778 +0.40(+4.21%)
May 28, 2009 9.500 9.590 9.500 9.500 5,361 +0.05(+0.53%)
May 27, 2009 9.550 9.550 9.450 9.450 7,731 +0.41(+4.54%)
May 26, 2009 8.950 9.100 8.950 9.040 27,018 +0.47(+5.48%)
May 22, 2009 8.570 8.570 8.430 8.570 2,211 +0.02(+0.23%)
May 21, 2009 8.800 8.800 8.550 8.550 6,567 -0.44(-4.89%)
May 20, 2009 8.940 8.990 8.940 8.990 4,238 -0.04(-0.44%)
May 19, 2009 9.050 9.050 9.010 9.030 1,812 -0.02(-0.22%)
May 18, 2009 8.940 9.050 8.940 9.050 33,791 +0.45(+5.23%)
May 15, 2009 8.700 8.800 8.600 8.600 3,331 +0.00(+0.00%)
May 14, 2009 8.420 8.600 8.420 8.600 2,511 +0.00(+0.00%)
May 13, 2009 8.650 8.700 8.600 8.600 2,366 +0.02(+0.23%)
May 12, 2009 8.560 8.640 8.550 8.580 14,339 +0.08(+0.94%)
May 11, 2009 8.700 8.700 8.450 8.500 6,733 +0.05(+0.59%)
May 08, 2009 8.320 8.450 8.320 8.450 5,017 -0.02(-0.24%)
May 07, 2009 8.540 8.550 8.470 8.470 13,206 -0.13(-1.51%)
May 06, 2009 8.730 8.730 8.600 8.600 1,331 +0.15(+1.78%)
May 05, 2009 8.500 8.630 8.450 8.450 19,371 -0.05(-0.59%)
May 04, 2009 8.500 8.500 8.500 8.500 1,248 +0.80(+10.39%)
May 01, 2009 7.700 7.720 7.700 7.700 2,754 +0.05(+0.65%)
Apr 30, 2009 7.720 7.780 7.650 7.650 8,275 +0.25(+3.38%)
Apr 29, 2009 7.320 7.450 7.250 7.400 5,383 +0.35(+4.96%)
Apr 28, 2009 7.010 7.240 7.010 7.050 61,626 -0.18(-2.49%)
Apr 27, 2009 7.360 7.360 7.230 7.230 10,101 -0.41(-5.37%)
Apr 24, 2009 7.500 7.800 7.500 7.640 17,050 +0.23(+3.10%)
Apr 23, 2009 7.410 7.410 7.410 7.410 652 +0.21(+2.92%)
Apr 22, 2009 7.200 7.270 7.200 7.200 11,033 +0.01(+0.14%)
Apr 21, 2009 7.100 7.190 7.100 7.190 4,794 +0.29(+4.20%)
Apr 20, 2009 7.150 7.150 6.900 6.900 6,066 -0.26(-3.63%)
Apr 17, 2009 7.070 7.160 7.070 7.160 516 +0.01(+0.14%)
Apr 16, 2009 7.170 7.200 7.100 7.150 932 -0.21(-2.85%)
Apr 15, 2009 7.200 7.360 7.200 7.360 3,439 -0.26(-3.41%)
Apr 14, 2009 7.470 7.620 7.470 7.620 77,884 +0.08(+1.06%)
Apr 13, 2009 7.470 7.580 7.470 7.540 9,884 -0.08(-1.05%)
Apr 09, 2009 7.500 7.620 7.500 7.620 4,147 +0.04(+0.53%)
Apr 08, 2009 7.480 7.580 7.450 7.580 7,068 +0.18(+2.43%)
Apr 07, 2009 7.400 7.590 7.400 7.400 6,451 -0.19(-2.50%)
Apr 06, 2009 7.500 7.590 7.500 7.590 1,193 +0.44(+6.15%)
Apr 03, 2009 7.240 7.260 7.100 7.150 3,814 -0.15(-2.05%)
Apr 02, 2009 7.200 7.300 7.010 7.300 6,437 +0.46(+6.73%)
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.