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 -0.220 (-2.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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, 2017 10.13 10.20 10.07 10.12 9,971 +0.05(+0.50%)
Jul 28, 2017 10.19 10.19 10.07 10.07 19,087 +0.04(+0.35%)
Jul 27, 2017 10.15 10.15 9.970 10.04 12,698 -0.14(-1.42%)
Jul 26, 2017 10.10 10.18 10.03 10.18 22,931 -0.03(-0.29%)
Jul 25, 2017 10.22 10.22 10.15 10.21 7,826 +0.01(+0.10%)
Jul 24, 2017 10.21 10.22 10.06 10.20 16,882 +0.04(+0.44%)
Jul 21, 2017 10.17 10.17 10.14 10.15 5,166 -0.10(-0.93%)
Jul 20, 2017 10.24 10.25 10.24 10.25 21,150 -0.01(-0.10%)
Jul 19, 2017 10.20 10.27 10.20 10.26 10,231 +0.15(+1.48%)
Jul 18, 2017 10.09 10.13 9.941 10.11 13,432 +0.16(+1.61%)
Jul 17, 2017 10.00 10.00 9.890 9.950 21,396 -0.04(-0.35%)
Jul 14, 2017 10.07 10.07 9.822 9.985 4,947 +0.05(+0.55%)
Jul 13, 2017 9.940 9.940 9.820 9.930 23,465 -0.03(-0.30%)
Jul 12, 2017 9.980 9.980 9.840 9.960 30,408 +0.15(+1.53%)
Jul 11, 2017 9.970 9.970 9.770 9.810 21,043 -0.03(-0.30%)
Jul 10, 2017 9.900 9.900 9.760 9.840 41,674 -0.14(-1.40%)
Jul 07, 2017 9.810 9.980 9.660 9.980 10,720 +0.10(+1.01%)
Jul 06, 2017 9.860 9.900 9.810 9.880 34,667 +0.05(+0.51%)
Jul 05, 2017 9.822 9.830 9.770 9.830 31,420 +0.06(+0.61%)
Jul 03, 2017 9.780 9.800 9.755 9.770 4,409 -0.09(-0.91%)
Jun 30, 2017 9.850 9.860 9.800 9.860 30,142 +0.02(+0.25%)
Jun 29, 2017 9.807 9.910 9.805 9.835 23,798 +0.07(+0.67%)
Jun 28, 2017 9.748 9.860 9.700 9.770 36,352 -0.04(-0.41%)
Jun 27, 2017 9.808 9.830 9.790 9.810 24,429 +0.05(+0.51%)
Jun 26, 2017 9.820 9.820 9.760 9.760 7,263 -0.04(-0.39%)
Jun 23, 2017 9.765 9.860 9.765 9.798 28,294 -0.11(-1.13%)
Jun 22, 2017 9.720 9.910 9.710 9.910 42,410 +0.16(+1.64%)
Jun 21, 2017 9.765 9.765 9.665 9.750 10,553 -0.10(-1.02%)
Jun 20, 2017 9.825 9.921 9.790 9.850 39,661 -0.03(-0.30%)
Jun 19, 2017 9.850 9.880 9.845 9.880 45,895 +0.00(+0.00%)
Jun 16, 2017 9.830 9.880 9.800 9.880 31,847 -0.04(-0.40%)
Jun 15, 2017 9.930 9.930 9.830 9.920 42,206 -0.02(-0.15%)
Jun 14, 2017 10.01 10.08 9.930 9.935 38,292 -0.28(-2.69%)
Jun 13, 2017 10.00 10.26 10.00 10.21 23,253 +0.18(+1.79%)
Jun 12, 2017 10.08 10.21 9.950 10.03 21,718 +0.02(+0.25%)
Jun 09, 2017 10.01 10.11 9.970 10.01 21,323 -0.19(-1.91%)
Jun 08, 2017 9.995 10.21 9.990 10.20 50,066 +0.39(+3.98%)
Jun 07, 2017 9.825 9.930 9.810 9.810 10,895 -0.15(-1.51%)
Jun 06, 2017 9.830 9.980 9.830 9.960 75,060 +0.11(+1.07%)
Jun 05, 2017 9.840 9.880 9.830 9.855 37,335 -0.02(-0.24%)
Jun 02, 2017 9.880 9.900 9.860 9.879 137,991 -0.01(-0.06%)
Jun 01, 2017 9.880 9.917 9.870 9.885 17,923 +0.00(+0.05%)
May 31, 2017 9.690 10.00 9.690 9.880 25,172 -0.05(-0.55%)
May 30, 2017 9.830 9.950 9.830 9.935 53,976 -0.00(-0.05%)
May 26, 2017 9.970 9.970 9.840 9.940 50,313 +0.00(+0.00%)
May 25, 2017 9.990 9.990 9.930 9.940 106,461 +0.03(+0.25%)
May 24, 2017 9.978 9.980 9.910 9.915 55,218 +0.01(+0.15%)
May 23, 2017 9.875 9.900 9.850 9.900 43,797 +0.19(+1.96%)
May 22, 2017 9.800 9.800 9.680 9.710 27,175 +0.07(+0.73%)
May 19, 2017 9.632 9.650 9.590 9.640 23,791 +0.03(+0.26%)
May 18, 2017 9.570 9.615 9.560 9.615 10,275 +0.03(+0.26%)
May 17, 2017 9.580 9.600 9.540 9.590 12,663 -0.04(-0.42%)
May 16, 2017 9.650 9.660 9.560 9.630 37,143 -0.04(-0.41%)
May 15, 2017 9.640 9.680 9.572 9.670 14,073 +0.01(+0.05%)
May 12, 2017 9.730 9.730 9.580 9.665 10,519 +0.12(+1.31%)
May 11, 2017 9.545 9.546 9.510 9.540 22,991 +0.01(+0.10%)
May 10, 2017 9.620 9.620 9.500 9.530 13,127 +0.06(+0.63%)
May 09, 2017 9.640 9.640 9.460 9.470 88,213 -0.09(-0.94%)
May 08, 2017 9.490 9.560 9.490 9.560 18,333 +0.01(+0.10%)
May 05, 2017 9.460 9.600 9.460 9.550 13,589 -0.02(-0.26%)
May 04, 2017 9.600 9.650 9.520 9.575 16,313 -0.07(-0.67%)
May 03, 2017 9.656 9.680 9.640 9.640 14,199 -0.01(-0.10%)
May 02, 2017 9.659 9.740 9.650 9.650 16,114 -0.11(-1.13%)
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.