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 )

8.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 31, 2006 10.45 10.45 10.25 10.45 3,066 +0.00(+0.00%)
Jul 28, 2006 10.45 10.45 10.35 10.45 1,363 +0.00(+0.00%)
Jul 27, 2006 10.45 10.45 10.35 10.45 2,281 +0.09(+0.87%)
Jul 26, 2006 10.36 10.36 10.25 10.36 14,282 +0.11(+1.07%)
Jul 25, 2006 10.25 10.40 10.25 10.25 4,242 -0.05(-0.49%)
Jul 24, 2006 10.30 10.35 10.15 10.30 7,462 +0.15(+1.48%)
Jul 21, 2006 10.15 10.30 10.15 10.15 3,682 -0.20(-1.93%)
Jul 20, 2006 10.35 10.35 10.20 10.35 4,185 +0.35(+3.50%)
Jul 19, 2006 10.00 10.15 10.00 10.00 9,162 +0.05(+0.50%)
Jul 18, 2006 9.950 10.05 9.900 9.950 19,911 -0.05(-0.50%)
Jul 17, 2006 10.00 10.00 9.850 10.00 9,438 -0.05(-0.50%)
Jul 14, 2006 10.05 10.05 9.950 10.05 19,268 +0.05(+0.50%)
Jul 13, 2006 10.00 10.20 9.950 10.00 42,281 -0.30(-2.91%)
Jul 12, 2006 10.30 10.30 10.15 10.30 168,364 -0.05(-0.48%)
Jul 11, 2006 10.45 10.35 10.25 10.35 3,037 -0.10(-0.96%)
Jul 10, 2006 10.45 10.45 10.30 10.45 4,172 +0.05(+0.48%)
Jul 07, 2006 10.40 10.40 10.20 10.40 1,923 +0.15(+1.46%)
Jul 06, 2006 10.25 10.40 10.20 10.25 1,414 +0.05(+0.49%)
Jul 05, 2006 10.20 10.40 10.20 10.20 4,375 -0.10(-0.97%)
Jul 03, 2006 10.30 10.35 10.25 10.30 6,944 +0.00(+0.00%)
Jun 30, 2006 10.30 10.35 10.25 10.30 2,261 +0.05(+0.49%)
Jun 29, 2006 10.25 10.25 10.25 10.25 0 +0.10(+0.99%)
Jun 28, 2006 10.15 10.15 10.00 10.15 1,927 +0.00(+0.00%)
Jun 27, 2006 10.15 10.15 10.00 10.15 2,234 +0.25(+2.53%)
Jun 23, 2006 9.900 10.05 9.900 9.900 12,793 +0.10(+1.02%)
Jun 22, 2006 9.800 9.900 9.800 9.800 7,185 +0.05(+0.51%)
Jun 21, 2006 9.750 9.800 9.600 9.750 8,210 +0.10(+1.04%)
Jun 20, 2006 9.650 9.800 9.600 9.650 3,004 +0.00(+0.00%)
Jun 19, 2006 9.650 9.800 9.650 9.650 4,404 +0.15(+1.58%)
Jun 16, 2006 9.500 9.700 9.500 9.500 103,798 +0.00(+0.00%)
Jun 15, 2006 9.500 9.600 9.450 9.500 68,573 -0.15(-1.55%)
Jun 14, 2006 9.650 9.650 9.500 9.650 42,602 -0.05(-0.52%)
Jun 13, 2006 9.700 9.700 9.500 9.700 21,593 +0.05(+0.52%)
Jun 12, 2006 9.650 9.950 9.650 9.650 3,338 +0.20(+2.12%)
Jun 09, 2006 9.450 9.450 9.200 9.450 3,505 +0.20(+2.16%)
Jun 08, 2006 9.250 9.500 9.150 9.250 10,124 -0.40(-4.15%)
Jun 07, 2006 9.650 9.650 9.300 9.650 2,563 +0.10(+1.05%)
Jun 06, 2006 9.550 9.550 9.400 9.550 10,569 +0.10(+1.06%)
Jun 05, 2006 9.450 9.450 9.350 9.450 16,095 +0.00(+0.00%)
Jun 02, 2006 9.450 9.450 9.300 9.450 1,895 +0.00(+0.00%)
Jun 01, 2006 9.450 9.450 9.300 9.450 5,270 +0.10(+1.07%)
May 31, 2006 9.350 9.600 9.300 9.350 4,673 +0.00(+0.00%)
May 30, 2006 9.350 9.450 9.350 9.350 9,948 -0.10(-1.06%)
May 26, 2006 9.450 9.650 9.450 9.450 2,612 -0.20(-2.07%)
May 25, 2006 9.650 9.650 9.450 9.650 5,130 +0.15(+1.58%)
May 24, 2006 9.500 9.600 9.400 9.500 15,060 +0.10(+1.06%)
May 23, 2006 9.400 9.500 9.300 9.400 9,253 -0.05(-0.53%)
May 22, 2006 9.450 9.450 9.250 9.450 7,590 -0.15(-1.56%)
May 19, 2006 9.600 9.600 9.450 9.600 8,747 +0.15(+1.59%)
May 18, 2006 9.450 9.650 9.450 9.450 15,758 -0.15(-1.56%)
May 17, 2006 9.700 9.750 9.600 9.600 3,060 -0.10(-1.03%)
May 16, 2006 9.700 9.800 9.650 9.700 4,680 -0.20(-2.02%)
May 15, 2006 9.900 9.900 9.800 9.900 9,290 +0.00(+0.00%)
May 12, 2006 9.900 10.00 9.900 9.900 6,438 -0.15(-1.49%)
May 11, 2006 10.05 10.15 10.00 10.05 4,478 +0.00(+0.00%)
May 10, 2006 10.05 10.15 10.05 10.05 17,735 -0.25(-2.43%)
May 09, 2006 10.30 10.30 10.15 10.30 3,514 +0.10(+0.98%)
May 08, 2006 10.20 10.35 10.20 10.20 94,040 +0.00(+0.00%)
May 05, 2006 10.20 10.30 10.15 10.20 4,365 -0.10(-0.97%)
May 04, 2006 10.30 10.30 10.15 10.30 8,715 -0.10(-0.96%)
May 03, 2006 10.40 10.40 10.20 10.40 5,270 +0.05(+0.48%)
May 02, 2006 10.35 10.35 10.20 10.35 61,798 +0.15(+1.47%)
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.