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, 2008 8.800 8.800 8.550 8.800 7,402 +0.20(+2.33%)
Sep 29, 2008 9.050 8.800 8.050 8.600 8,959 -0.45(-4.97%)
Sep 26, 2008 9.050 9.050 8.800 9.050 17,660 +0.19(+2.14%)
Sep 25, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 24, 2008 8.860 9.050 8.860 8.860 5,966 +0.00(+0.00%)
Sep 23, 2008 9.100 9.150 8.810 8.860 6,968 -0.24(-2.64%)
Sep 22, 2008 9.100 9.400 9.100 9.100 9,555 -0.10(-1.09%)
Sep 19, 2008 9.200 9.750 9.150 9.200 11,407 -0.25(-2.65%)
Sep 18, 2008 9.450 9.450 9.050 9.450 54,452 +0.32(+3.50%)
Sep 17, 2008 9.130 9.220 9.060 9.130 13,937 -0.86(-8.61%)
Sep 16, 2008 9.990 10.10 9.560 9.990 15,858 +0.22(+2.25%)
Sep 15, 2008 9.770 10.07 9.650 9.770 3,895 -0.43(-4.22%)
Sep 12, 2008 10.20 10.20 9.990 10.20 6,008 +0.16(+1.59%)
Sep 11, 2008 10.04 10.19 10.00 10.04 19,244 -0.11(-1.08%)
Sep 10, 2008 10.15 10.30 10.15 10.15 7,568 -0.05(-0.49%)
Sep 09, 2008 10.20 10.45 10.20 10.20 5,877 +0.00(+0.00%)
Sep 08, 2008 10.20 10.35 10.15 10.20 2,468 +0.40(+4.08%)
Sep 05, 2008 9.800 9.950 9.700 9.800 38,596 -0.15(-1.51%)
Sep 04, 2008 9.950 9.950 9.750 9.950 2,798 -0.20(-1.97%)
Sep 03, 2008 10.15 10.20 9.950 10.15 5,202 -0.20(-1.93%)
Sep 02, 2008 10.35 10.35 10.15 10.35 2,338 +0.25(+2.48%)
Aug 29, 2008 10.10 10.10 9.950 10.10 6,363 +0.05(+0.50%)
Aug 28, 2008 10.05 10.19 9.950 10.05 6,992 +0.00(+0.00%)
Aug 27, 2008 10.05 10.05 9.850 10.05 3,058 +0.05(+0.50%)
Aug 26, 2008 10.00 10.10 9.900 10.00 22,731 +0.10(+1.01%)
Aug 25, 2008 9.900 10.10 9.900 9.900 2,361 -0.10(-1.00%)
Aug 22, 2008 10.00 10.00 9.700 10.00 2,038 +0.10(+1.01%)
Aug 21, 2008 9.900 9.900 9.760 9.900 2,945 -0.20(-1.98%)
Aug 20, 2008 10.10 10.15 9.900 10.10 18,784 +0.23(+2.33%)
Aug 19, 2008 10.35 10.00 9.870 9.870 6,105 -0.48(-4.64%)
Aug 18, 2008 10.35 10.35 10.15 10.35 1,320 -0.10(-0.96%)
Aug 15, 2008 10.45 10.60 10.45 10.45 2,464 +0.05(+0.48%)
Aug 14, 2008 10.40 10.45 10.30 10.40 10,364 +0.15(+1.46%)
Aug 13, 2008 10.25 10.55 10.21 10.25 2,064 +0.00(+0.00%)
Aug 12, 2008 10.20 10.55 10.25 10.25 1,659 +0.05(+0.49%)
Aug 11, 2008 10.20 10.39 10.06 10.20 10,410 -0.10(-0.97%)
Aug 08, 2008 10.30 10.30 9.850 10.30 4,180 +0.45(+4.57%)
Aug 07, 2008 9.850 10.16 9.800 9.850 142,694 -0.43(-4.18%)
Aug 06, 2008 10.28 10.38 10.20 10.28 26,700 -0.07(-0.68%)
Aug 05, 2008 10.35 10.35 10.00 10.35 17,247 -0.23(-2.17%)
Aug 04, 2008 10.58 10.58 10.35 10.58 9,909 -0.22(-2.04%)
Aug 01, 2008 10.80 10.90 10.61 10.80 5,156 +0.20(+1.89%)
Jul 31, 2008 10.90 10.90 10.55 10.60 8,987 -0.30(-2.75%)
Jul 30, 2008 10.65 10.95 10.75 10.90 5,742 +0.25(+2.35%)
Jul 29, 2008 10.65 10.79 10.61 10.65 1,837 +0.00(+0.00%)
Jul 28, 2008 10.65 10.90 10.65 10.65 1,720 -0.11(-1.02%)
Jul 25, 2008 10.76 11.00 10.75 10.76 11,986 +0.15(+1.41%)
Jul 24, 2008 10.61 11.00 10.61 10.61 13,491 -0.24(-2.21%)
Jul 23, 2008 10.85 10.90 10.70 10.85 19,385 +0.45(+4.33%)
Jul 22, 2008 10.40 10.55 10.31 10.40 6,579 -0.15(-1.42%)
Jul 21, 2008 10.15 10.55 10.30 10.55 9,618 +0.40(+3.94%)
Jul 18, 2008 10.15 10.15 10.05 10.15 10,382 +0.00(+0.00%)
Jul 17, 2008 10.25 10.30 10.10 10.15 7,181 -0.10(-0.98%)
Jul 16, 2008 10.25 10.25 9.900 10.25 12,163 +0.35(+3.54%)
Jul 15, 2008 9.900 9.950 9.800 9.900 4,486 -0.10(-1.00%)
Jul 14, 2008 10.00 10.15 10.00 10.00 423 +0.00(+0.00%)
Jul 11, 2008 10.00 10.15 9.950 10.00 7,430 +0.04(+0.40%)
Jul 10, 2008 9.960 10.15 9.950 9.960 1,906 +0.06(+0.61%)
Jul 09, 2008 9.900 10.15 9.900 9.900 9,538 -0.25(-2.46%)
Jul 08, 2008 10.15 10.15 9.850 10.15 33,491 +0.00(+0.00%)
Jul 07, 2008 10.15 10.20 9.950 10.15 10,687 +0.59(+6.17%)
Jul 04, 2008 9.560 9.850 9.550 9.560 72,079 +0.00(+0.00%)
Jul 03, 2008 9.560 9.850 9.550 9.560 72,079 +0.11(+1.16%)
Jul 02, 2008 9.450 9.800 9.450 9.450 7,357 -0.60(-5.97%)
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.