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 UNCHANGED
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, 2006 10.85 10.95 10.85 10.85 8,142 +0.40(+3.83%)
Aug 30, 2006 10.45 10.60 10.45 10.45 4,739 +0.00(+0.00%)
Aug 29, 2006 10.45 10.45 10.25 10.45 5,171 -0.05(-0.48%)
Aug 28, 2006 10.50 10.50 10.30 10.50 2,695 -0.05(-0.47%)
Aug 25, 2006 10.55 10.55 10.35 10.55 3,904 +0.20(+1.93%)
Aug 24, 2006 10.35 10.55 10.35 10.35 37,598 -0.25(-2.36%)
Aug 23, 2006 10.60 10.60 10.45 10.60 5,376 -0.10(-0.93%)
Aug 22, 2006 10.70 10.73 10.50 10.70 65,852 +0.14(+1.33%)
Aug 21, 2006 10.56 10.56 10.35 10.56 9,104 -0.04(-0.38%)
Aug 18, 2006 10.60 10.65 10.45 10.60 24,067 +0.05(+0.47%)
Aug 17, 2006 10.55 10.70 10.40 10.55 9,601 +0.05(+0.48%)
Aug 16, 2006 10.50 10.75 10.50 10.50 978 -0.20(-1.87%)
Aug 15, 2006 10.70 10.70 10.45 10.70 9,700 +0.15(+1.42%)
Aug 14, 2006 10.55 10.70 10.55 10.55 780 -0.15(-1.40%)
Aug 11, 2006 10.70 10.75 10.55 10.70 18,063 -0.05(-0.47%)
Aug 10, 2006 10.75 10.75 10.65 10.75 12,260 +0.10(+0.94%)
Aug 09, 2006 10.65 10.80 10.65 10.65 7,807 +0.05(+0.47%)
Aug 08, 2006 10.60 10.60 10.40 10.60 4,063 +0.10(+0.95%)
Aug 07, 2006 10.50 10.75 10.50 10.50 1,661 -0.20(-1.87%)
Aug 04, 2006 10.70 10.70 10.60 10.70 941 -0.15(-1.38%)
Aug 03, 2006 10.85 10.85 10.65 10.85 17,872 +0.35(+3.33%)
Aug 02, 2006 10.50 10.65 10.45 10.50 6,376 +0.05(+0.48%)
Aug 01, 2006 10.45 10.45 10.25 10.45 5,114 +0.00(+0.00%)
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%)
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.