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 (%)
Sep 30, 2005 9.250 9.100 9.100 3,685 -0.15(-1.62%)
Sep 29, 2005 9.250 9.050 9.250 15,511 +0.15(+1.65%)
Sep 28, 2005 9.100 9.250 9.050 9.100 7,782 +0.05(+0.55%)
Sep 27, 2005 9.050 9.200 9.050 9.050 4,164 -0.20(-2.16%)
Sep 26, 2005 9.250 9.300 9.200 9.250 29,370 +0.30(+3.35%)
Sep 23, 2005 8.950 9.100 8.950 8.950 5,662 -0.25(-2.72%)
Sep 22, 2005 9.200 9.200 9.050 9.200 12,041 -0.15(-1.60%)
Sep 21, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Sep 20, 2005 9.350 9.550 9.350 9.350 7,242 -0.05(-0.53%)
Sep 19, 2005 9.400 9.600 9.400 9.400 7,955 -0.15(-1.57%)
Sep 16, 2005 9.550 9.600 9.450 9.550 13,418 +0.05(+0.53%)
Sep 15, 2005 9.500 9.650 9.500 9.500 10,297 +0.05(+0.53%)
Sep 14, 2005 9.450 9.650 9.450 9.450 4,565 -0.25(-2.58%)
Sep 13, 2005 9.700 9.700 9.550 9.700 5,920 +0.10(+1.04%)
Sep 12, 2005 9.600 9.600 9.500 9.600 9,382 +0.00(+0.00%)
Sep 09, 2005 9.600 9.800 9.600 9.600 8,015 +0.05(+0.52%)
Sep 08, 2005 9.550 9.750 9.550 9.550 23,174 -0.20(-2.05%)
Sep 07, 2005 9.750 9.800 9.650 9.750 4,946 +0.15(+1.56%)
Sep 06, 2005 9.600 9.650 9.600 9.600 9,893 +0.05(+0.52%)
Sep 02, 2005 9.550 9.750 9.550 9.550 1,805 +0.05(+0.53%)
Sep 01, 2005 9.500 9.650 9.500 9.500 5,386 +0.00(+0.00%)
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%)
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.