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 (%)
Aug 31, 2004 7.000 7.150 7.000 7.000 11,608 -0.10(-1.41%)
Aug 30, 2004 7.100 7.100 6.950 7.100 1,108,901 +0.00(+0.00%)
Aug 27, 2004 7.100 7.100 6.950 7.100 1,108,901 -0.05(-0.70%)
Aug 26, 2004 7.150 7.250 7.050 7.150 599,130 +0.00(+0.00%)
Aug 25, 2004 7.150 7.250 7.050 7.150 599,130 +0.25(+3.62%)
Aug 24, 2004 6.900 7.000 6.900 6.900 340,324 +0.15(+2.22%)
Aug 23, 2004 6.750 6.900 6.700 6.750 31,941 -0.05(-0.74%)
Aug 20, 2004 6.800 6.950 6.750 6.800 268,836 +0.00(+0.00%)
Aug 19, 2004 6.800 6.950 6.750 6.800 268,836 +0.15(+2.26%)
Aug 18, 2004 6.650 6.750 6.550 6.650 10,330 +0.15(+2.31%)
Aug 17, 2004 6.500 6.650 6.450 6.500 11,044 +0.05(+0.78%)
Aug 16, 2004 6.450 6.600 6.450 6.450 28,183 +0.00(+0.00%)
Aug 13, 2004 6.450 6.600 6.450 6.450 28,183 -0.10(-1.53%)
Aug 12, 2004 6.550 6.600 6.400 6.550 10,930 -0.25(-3.68%)
Aug 11, 2004 6.800 6.800 6.700 6.800 30,573 +0.00(+0.00%)
Aug 10, 2004 6.800 6.800 6.700 6.800 30,573 +0.10(+1.49%)
Aug 09, 2004 6.700 6.900 6.650 6.700 16,605 +0.00(+0.00%)
Aug 06, 2004 6.700 6.900 6.650 6.700 16,605 -0.05(-0.74%)
Aug 05, 2004 6.750 6.850 6.700 6.750 13,172 +0.05(+0.75%)
Aug 04, 2004 6.700 6.900 6.700 6.700 28,886 +0.00(+0.00%)
Aug 03, 2004 6.700 6.900 6.700 6.700 28,886 -0.05(-0.74%)
Aug 02, 2004 6.750 6.800 6.550 6.750 13,608 +0.00(+0.00%)
Jul 30, 2004 6.750 6.800 6.600 6.750 10,364 -0.05(-0.74%)
Jul 29, 2004 6.800 6.850 6.700 6.800 8,567 -0.10(-1.45%)
Jul 28, 2004 6.900 6.900 6.690 6.900 22,929 +0.00(+0.00%)
Jul 27, 2004 6.900 6.900 6.690 6.900 22,929 +0.25(+3.76%)
Jul 26, 2004 6.650 6.850 6.630 6.650 11,966 +0.00(+0.00%)
Jul 23, 2004 6.650 6.850 6.630 6.650 11,966 -0.08(-1.19%)
Jul 22, 2004 6.730 6.800 6.650 6.730 7,350 +0.03(+0.45%)
Jul 21, 2004 6.700 6.750 6.500 6.700 197,620 +0.15(+2.29%)
Jul 20, 2004 6.550 6.650 6.500 6.550 48,160 +0.10(+1.55%)
Jul 19, 2004 6.450 6.650 6.400 6.450 32,315 -0.05(-0.77%)
Jul 16, 2004 6.500 6.500 6.350 6.500 11,768 +0.05(+0.78%)
Jul 15, 2004 6.450 6.550 6.400 6.450 11,057 -0.05(-0.77%)
Jul 14, 2004 6.500 6.600 6.500 6.500 12,850 -0.19(-2.84%)
Jul 13, 2004 6.690 6.800 6.600 6.690 13,465 -0.03(-0.45%)
Jul 12, 2004 6.720 6.750 6.550 6.720 32,155 +0.02(+0.30%)
Jul 09, 2004 6.700 6.700 6.550 6.700 10,707 -0.10(-1.47%)
Jul 08, 2004 6.800 6.800 6.600 6.800 14,546 +0.10(+1.49%)
Jul 07, 2004 6.700 6.750 6.600 6.700 10,338 +0.35(+5.51%)
Jul 06, 2004 6.350 6.500 6.350 6.350 4,544 -0.15(-2.31%)
Jul 02, 2004 6.500 6.500 6.400 6.500 32,773 -0.03(-0.46%)
Jul 01, 2004 6.530 6.550 6.400 6.530 17,139 +0.00(+0.00%)
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%)
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.