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 )

8.750 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2006 10.20 10.20 10.20 10.20 0 +0.15(+1.49%)
Apr 27, 2006 10.05 10.25 10.05 10.05 3,325 -0.15(-1.47%)
Apr 26, 2006 10.20 10.20 10.00 10.20 3,329 -0.15(-1.45%)
Apr 25, 2006 10.35 10.15 10.00 10.35 5,364 +0.00(+0.00%)
Apr 24, 2006 10.35 10.35 10.15 10.35 12,670 +0.00(+0.00%)
Apr 21, 2006 10.35 10.45 10.30 10.35 3,818 +0.00(+0.00%)
Apr 20, 2006 10.40 10.40 10.35 10.35 3,076 -0.05(-0.48%)
Apr 19, 2006 10.50 10.45 10.35 10.40 10,400 -0.10(-0.95%)
Apr 18, 2006 10.50 10.55 10.40 10.50 7,203 +0.10(+0.96%)
Apr 17, 2006 10.40 10.45 10.25 10.40 985 +0.15(+1.46%)
Apr 13, 2006 10.20 10.45 10.25 10.25 1,586 +0.05(+0.49%)
Apr 12, 2006 10.15 10.40 10.20 10.20 2,950 +0.05(+0.49%)
Apr 11, 2006 10.15 10.25 10.15 10.15 2,935 +0.05(+0.50%)
Apr 10, 2006 10.10 10.20 10.10 10.10 1,609 -0.25(-2.42%)
Apr 07, 2006 10.35 10.35 10.15 10.35 141,168 +0.30(+2.99%)
Apr 06, 2006 10.05 10.30 10.00 10.05 31,905 +0.15(+1.52%)
Apr 05, 2006 9.900 10.00 9.900 9.900 8,312 -0.05(-0.50%)
Apr 04, 2006 9.950 9.950 9.850 9.950 7,604 +0.15(+1.53%)
Apr 03, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Mar 31, 2006 9.800 9.800 9.650 9.800 6,878 +0.15(+1.55%)
Mar 30, 2006 9.650 9.650 9.650 9.650 2,116 -0.10(-1.03%)
Mar 29, 2006 9.750 9.800 9.700 9.750 18,127 +0.05(+0.52%)
Mar 28, 2006 9.750 9.850 9.700 9.700 11,341 -0.05(-0.51%)
Mar 27, 2006 9.750 9.850 9.700 9.750 4,548 +0.05(+0.52%)
Mar 24, 2006 9.600 9.800 9.650 9.700 3,839 +0.05(+0.52%)
Mar 21, 2006 9.650 9.800 9.650 9.650 2,320 -0.15(-1.53%)
Mar 20, 2006 9.800 9.800 9.650 9.800 13,649 +0.15(+1.55%)
Mar 17, 2006 9.650 9.800 9.650 9.650 5,712 -0.15(-1.53%)
Mar 16, 2006 9.800 9.800 9.650 9.800 28,072 +0.00(+0.00%)
Mar 15, 2006 9.750 9.800 9.600 9.800 5,629 +0.05(+0.51%)
Mar 14, 2006 9.800 9.750 9.600 9.750 3,684 -0.05(-0.51%)
Mar 13, 2006 9.800 9.800 9.800 9.800 2,260 +0.05(+0.51%)
Mar 10, 2006 9.750 9.800 9.700 9.750 4,462 +0.10(+1.04%)
Mar 09, 2006 9.650 9.750 9.650 9.650 1,188 +0.05(+0.52%)
Mar 08, 2006 9.600 9.700 9.600 9.600 15,834 -0.15(-1.54%)
Mar 07, 2006 9.750 9.750 9.650 9.750 1,300 +0.10(+1.04%)
Mar 06, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 03, 2006 9.650 9.750 9.650 9.650 4,398 +0.00(+0.00%)
Mar 02, 2006 9.650 9.650 9.550 9.650 3,330 +0.10(+1.05%)
Mar 01, 2006 9.550 9.750 9.550 9.550 2,302 -0.10(-1.04%)
Feb 28, 2006 9.550 9.700 9.500 9.650 1,080 +0.10(+1.05%)
Feb 27, 2006 9.550 9.650 9.550 9.550 1,235 +0.15(+1.60%)
Feb 24, 2006 9.400 9.500 9.400 9.400 2,017 -0.05(-0.53%)
Feb 23, 2006 9.450 9.450 9.350 9.450 75,001 +0.35(+3.85%)
Feb 22, 2006 9.100 9.250 9.100 9.100 2,444 -0.10(-1.09%)
Feb 21, 2006 9.200 9.300 9.200 9.200 3,101 -0.10(-1.08%)
Feb 17, 2006 9.300 9.300 9.200 9.300 3,864 +0.10(+1.09%)
Feb 16, 2006 9.200 9.300 9.200 9.200 2,023 -0.05(-0.54%)
Feb 15, 2006 9.250 9.250 9.200 9.250 9,379 +0.00(+0.00%)
Feb 14, 2006 9.250 9.250 9.150 9.250 10,476 +0.00(+0.00%)
Feb 13, 2006 9.250 9.250 9.150 9.250 3,202 +0.10(+1.09%)
Feb 10, 2006 9.150 9.150 9.150 9.150 1,679 +0.00(+0.00%)
Feb 09, 2006 9.150 9.250 9.150 9.150 2,852 +0.10(+1.10%)
Feb 08, 2006 9.050 9.200 9.050 9.050 12,200 +0.00(+0.00%)
Feb 07, 2006 9.050 9.200 9.050 9.050 13,079 +0.00(+0.00%)
Feb 06, 2006 9.050 9.250 9.050 9.050 73,014 -0.20(-2.16%)
Feb 03, 2006 9.250 9.250 9.100 9.250 344,363 +0.05(+0.54%)
Feb 02, 2006 9.200 9.350 9.200 9.200 3,614 +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.