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 (%)
Aug 31, 2017 10.27 10.28 10.22 10.27 5,937 +0.11(+1.08%)
Aug 30, 2017 10.13 10.18 10.13 10.16 16,074 -0.03(-0.27%)
Aug 29, 2017 10.15 10.20 10.12 10.19 7,476 +0.03(+0.27%)
Aug 28, 2017 10.16 10.16 10.12 10.16 3,800 +0.00(+0.00%)
Aug 25, 2017 10.21 10.21 10.16 10.16 1,664 +0.02(+0.20%)
Aug 24, 2017 10.15 10.16 10.11 10.14 12,573 -0.04(-0.39%)
Aug 23, 2017 10.25 10.25 10.15 10.18 2,095 -0.01(-0.10%)
Aug 22, 2017 10.17 10.19 10.16 10.19 11,043 +0.07(+0.69%)
Aug 21, 2017 9.890 10.12 9.890 10.12 5,120 -0.02(-0.20%)
Aug 18, 2017 10.05 10.14 10.05 10.14 2,471 +0.02(+0.15%)
Aug 17, 2017 10.18 10.18 10.11 10.12 10,230 -0.29(-2.78%)
Aug 16, 2017 10.43 10.43 10.27 10.41 2,943 +0.17(+1.71%)
Aug 15, 2017 10.13 10.34 10.13 10.24 12,778 -0.17(-1.68%)
Aug 14, 2017 10.47 10.49 10.39 10.41 14,812 +0.15(+1.51%)
Aug 11, 2017 10.24 10.33 10.24 10.26 10,962 +0.03(+0.29%)
Aug 10, 2017 10.25 10.26 10.15 10.23 4,309 -0.06(-0.58%)
Aug 09, 2017 10.24 10.31 10.24 10.29 6,182 +0.06(+0.64%)
Aug 08, 2017 10.23 10.25 10.22 10.22 10,192 +0.04(+0.34%)
Aug 07, 2017 10.14 10.19 10.14 10.19 1,500 +0.02(+0.20%)
Aug 04, 2017 10.17 10.17 10.14 10.17 2,780 +0.03(+0.30%)
Aug 03, 2017 10.13 10.15 10.12 10.14 6,686 +0.02(+0.15%)
Aug 02, 2017 10.15 10.15 10.10 10.12 13,456 -0.01(-0.10%)
Aug 01, 2017 10.15 10.15 10.13 10.13 3,731 +0.02(+0.15%)
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%)
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.