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 )

9.040 +0.200 (+2.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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, 2005 9.500 9.500 9.400 9.500 14,935 -0.05(-0.52%)
Aug 30, 2005 9.550 9.650 9.550 9.550 12,402 +0.00(+0.00%)
Aug 29, 2005 9.550 9.550 9.350 9.550 39,317 +0.00(+0.00%)
Aug 26, 2005 9.550 9.550 9.450 9.550 3,850 +0.10(+1.06%)
Aug 25, 2005 9.450 9.550 9.450 9.450 4,539 +0.00(+0.00%)
Aug 24, 2005 9.450 9.550 9.450 9.450 48,770 -0.05(-0.53%)
Aug 23, 2005 9.500 9.650 9.500 9.500 12,614 -0.10(-1.04%)
Aug 22, 2005 9.600 9.650 9.600 9.600 15,765 +0.20(+2.13%)
Aug 19, 2005 9.400 9.500 9.400 9.400 92,416 -0.10(-1.05%)
Aug 18, 2005 9.500 9.650 9.500 9.500 3,949 -0.05(-0.52%)
Aug 17, 2005 9.550 9.700 9.550 9.550 8,419 +0.00(+0.00%)
Aug 16, 2005 9.550 9.700 9.550 9.550 8,289 +0.05(+0.53%)
Aug 15, 2005 9.500 9.500 9.500 9.500 3,110 -0.10(-1.04%)
Aug 12, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 11, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 10, 2005 9.600 9.750 9.600 9.600 23,151 +0.00(+0.00%)
Aug 09, 2005 9.600 9.750 9.600 9.600 23,151 -0.20(-2.04%)
Aug 08, 2005 9.800 9.950 9.800 9.800 55,370 -0.05(-0.51%)
Aug 05, 2005 9.850 10.00 9.850 9.850 70,208 +0.00(+0.00%)
Aug 04, 2005 9.850 10.00 9.850 9.850 70,208 +0.05(+0.51%)
Aug 03, 2005 9.800 9.950 9.750 9.800 33,017 +0.00(+0.00%)
Aug 02, 2005 9.800 9.950 9.750 9.800 33,017 +0.25(+2.62%)
Aug 01, 2005 9.550 9.650 9.550 9.550 5,636 -0.05(-0.52%)
Jul 29, 2005 9.600 9.650 9.550 9.600 12,222 -0.10(-1.03%)
Jul 28, 2005 9.700 9.700 9.600 9.700 18,117 +0.10(+1.04%)
Jul 27, 2005 9.600 9.800 9.500 9.600 31,767 +0.00(+0.00%)
Jul 26, 2005 9.600 9.800 9.500 9.600 31,767 -0.05(-0.52%)
Jul 25, 2005 9.650 9.750 9.650 9.650 6,737 -0.05(-0.52%)
Jul 22, 2005 9.700 9.750 9.700 9.700 10,790 -0.05(-0.51%)
Jul 21, 2005 9.750 9.750 9.600 9.750 45,553 +0.00(+0.00%)
Jul 20, 2005 9.750 9.750 9.600 9.750 45,553 +0.05(+0.52%)
Jul 19, 2005 9.700 9.800 9.700 9.700 2,871 +0.20(+2.11%)
Jul 18, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 15, 2005 9.500 9.650 9.500 9.500 14,317 +0.00(+0.00%)
Jul 14, 2005 9.500 9.650 9.500 9.500 14,317 +0.25(+2.70%)
Jul 13, 2005 9.250 9.250 9.170 9.250 10,393 +0.25(+2.78%)
Jul 12, 2005 9.000 9.050 9.000 9.000 5,677 +0.05(+0.56%)
Jul 11, 2005 8.950 8.950 8.850 8.950 4,817 +0.05(+0.56%)
Jul 08, 2005 8.900 8.900 8.800 8.900 9,960 +0.00(+0.00%)
Jul 07, 2005 8.900 8.950 8.850 8.900 22,258 -0.05(-0.56%)
Jul 06, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 05, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 01, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jun 30, 2005 8.950 8.950 8.850 8.950 19,709 +0.00(+0.00%)
Jun 29, 2005 8.950 8.950 8.850 8.950 19,709 +0.05(+0.56%)
Jun 28, 2005 8.900 8.900 8.800 8.900 2,608 +0.00(+0.00%)
Jun 27, 2005 8.900 9.000 8.900 8.900 2,856 +0.00(+0.00%)
Jun 24, 2005 8.900 9.000 8.900 8.900 6,110 +0.00(+0.00%)
Jun 23, 2005 8.900 9.000 8.900 8.900 6,110 +0.10(+1.14%)
Jun 22, 2005 8.800 8.900 8.800 8.800 24,569 +0.00(+0.00%)
Jun 21, 2005 8.800 8.900 8.800 8.800 24,569 +0.00(+0.00%)
Jun 20, 2005 8.800 8.900 8.800 8.800 15,786 +0.15(+1.73%)
Jun 17, 2005 8.650 8.750 8.600 8.650 8,581 +0.00(+0.00%)
Jun 16, 2005 8.650 8.750 8.600 8.650 8,581 +0.05(+0.58%)
Jun 15, 2005 8.600 8.750 8.600 8.600 120,320 +0.00(+0.00%)
Jun 14, 2005 8.600 8.750 8.600 8.600 120,320 -0.05(-0.58%)
Jun 13, 2005 8.650 8.750 8.650 8.650 21,475 +0.10(+1.17%)
Jun 10, 2005 8.550 8.700 8.550 8.550 30,533 +0.00(+0.00%)
Jun 09, 2005 8.550 8.700 8.550 8.550 30,533 -0.15(-1.72%)
Jun 08, 2005 8.700 8.700 8.500 8.700 4,116 +0.05(+0.58%)
Jun 07, 2005 8.650 8.750 8.650 8.650 34,241 +0.00(+0.00%)
Jun 06, 2005 8.650 8.750 8.650 8.650 34,241 +0.05(+0.58%)
Jun 03, 2005 8.600 8.600 8.450 8.600 5,135 +0.00(+0.00%)
Jun 02, 2005 8.600 8.600 8.450 8.600 5,135 +0.10(+1.18%)
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.