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 )

8.890 -0.010 (-0.11%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 5, 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, 2009 11.05 11.05 11.05 11.05 234 -0.25(-2.21%)
Jul 30, 2009 11.30 11.34 11.30 11.30 105,940 +0.35(+3.20%)
Jul 29, 2009 11.00 11.05 10.95 10.95 31,686 -0.01(-0.09%)
Jul 28, 2009 10.98 11.11 10.95 10.96 700 -0.02(-0.18%)
Jul 27, 2009 11.00 11.00 10.93 10.98 24,976 +0.26(+2.43%)
Jul 24, 2009 10.60 10.87 10.60 10.72 3,377 -0.38(-3.42%)
Jul 23, 2009 11.05 11.15 11.05 11.10 1,316 +0.60(+5.71%)
Jul 22, 2009 10.50 10.60 10.50 10.50 4,156 -0.46(-4.20%)
Jul 21, 2009 11.02 11.11 10.95 10.96 7,965 -0.08(-0.72%)
Jul 20, 2009 10.95 11.05 10.95 11.04 18,272 +0.64(+6.15%)
Jul 17, 2009 10.31 10.40 10.31 10.40 5,682 +0.10(+0.97%)
Jul 16, 2009 10.08 10.30 10.08 10.30 2,810 +0.00(+0.00%)
Jul 15, 2009 10.12 10.30 10.10 10.30 32,209 +0.62(+6.40%)
Jul 14, 2009 9.660 9.700 9.660 9.680 11,342 +0.16(+1.68%)
Jul 13, 2009 9.300 9.600 9.300 9.520 25,457 +0.10(+1.06%)
Jul 10, 2009 9.250 9.420 9.210 9.420 30,106 -0.07(-0.74%)
Jul 09, 2009 9.260 9.490 9.260 9.490 3,156 +0.05(+0.53%)
Jul 08, 2009 9.620 9.620 9.340 9.440 45,302 +0.16(+1.72%)
Jul 07, 2009 9.250 9.380 9.130 9.280 5,788 -0.17(-1.80%)
Jul 06, 2009 9.270 9.450 9.270 9.450 11,691 +0.19(+2.05%)
Jul 02, 2009 9.360 9.360 9.260 9.260 1,440 -0.78(-7.77%)
Jul 01, 2009 9.940 10.12 9.940 10.04 2,308 -0.07(-0.69%)
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%)
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.