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 30, 2009 7.720 7.780 7.650 7.650 8,275 +0.25(+3.38%)
Apr 29, 2009 7.320 7.450 7.250 7.400 5,383 +0.35(+4.96%)
Apr 28, 2009 7.010 7.240 7.010 7.050 61,626 -0.18(-2.49%)
Apr 27, 2009 7.360 7.360 7.230 7.230 10,101 -0.41(-5.37%)
Apr 24, 2009 7.500 7.800 7.500 7.640 17,050 +0.23(+3.10%)
Apr 23, 2009 7.410 7.410 7.410 7.410 652 +0.21(+2.92%)
Apr 22, 2009 7.200 7.270 7.200 7.200 11,033 +0.01(+0.14%)
Apr 21, 2009 7.100 7.190 7.100 7.190 4,794 +0.29(+4.20%)
Apr 20, 2009 7.150 7.150 6.900 6.900 6,066 -0.26(-3.63%)
Apr 17, 2009 7.070 7.160 7.070 7.160 516 +0.01(+0.14%)
Apr 16, 2009 7.170 7.200 7.100 7.150 932 -0.21(-2.85%)
Apr 15, 2009 7.200 7.360 7.200 7.360 3,439 -0.26(-3.41%)
Apr 14, 2009 7.470 7.620 7.470 7.620 77,884 +0.08(+1.06%)
Apr 13, 2009 7.470 7.580 7.470 7.540 9,884 -0.08(-1.05%)
Apr 09, 2009 7.500 7.620 7.500 7.620 4,147 +0.04(+0.53%)
Apr 08, 2009 7.480 7.580 7.450 7.580 7,068 +0.18(+2.43%)
Apr 07, 2009 7.400 7.590 7.400 7.400 6,451 -0.19(-2.50%)
Apr 06, 2009 7.500 7.590 7.500 7.590 1,193 +0.44(+6.15%)
Apr 03, 2009 7.240 7.260 7.100 7.150 3,814 -0.15(-2.05%)
Apr 02, 2009 7.200 7.300 7.010 7.300 6,437 +0.46(+6.73%)
Apr 01, 2009 6.670 6.840 6.670 6.840 5,977 +0.19(+2.86%)
Mar 31, 2009 6.580 6.760 6.550 6.650 8,317 +0.08(+1.22%)
Mar 30, 2009 6.610 6.610 6.550 6.570 16,384 -0.43(-6.14%)
Mar 26, 2009 6.930 7.000 6.900 7.000 4,093 +0.16(+2.34%)
Mar 25, 2009 6.800 6.940 6.800 6.840 7,251 +0.01(+0.15%)
Mar 24, 2009 6.880 6.900 6.830 6.830 6,528 +0.03(+0.44%)
Mar 23, 2009 6.680 6.800 6.670 6.800 26,758 +0.66(+10.75%)
Mar 20, 2009 6.210 6.230 6.100 6.140 3,569 -0.21(-3.31%)
Mar 19, 2009 6.320 6.400 6.320 6.350 12,562 -0.27(-4.08%)
Mar 18, 2009 6.350 6.620 6.320 6.620 5,693 +0.17(+2.64%)
Mar 17, 2009 6.450 6.500 6.400 6.450 8,115 +0.05(+0.78%)
Mar 16, 2009 6.310 6.450 6.300 6.400 13,408 +0.45(+7.56%)
Mar 13, 2009 6.100 6.100 5.950 5.950 2,722 -0.10(-1.65%)
Mar 12, 2009 5.750 6.050 5.750 6.050 14,395 +0.45(+8.04%)
Mar 11, 2009 5.650 5.700 5.600 5.600 12,141 +0.10(+1.82%)
Mar 10, 2009 5.450 5.680 5.450 5.500 8,015 -0.02(-0.36%)
Mar 09, 2009 5.500 5.520 5.500 5.520 4,745 +0.00(+0.00%)
Mar 06, 2009 5.650 5.660 5.500 5.520 25,993 -0.18(-3.16%)
Mar 05, 2009 5.800 5.800 5.700 5.700 2,758 -0.35(-5.79%)
Mar 04, 2009 6.160 6.200 5.960 6.050 10,053 +0.34(+5.95%)
Mar 02, 2009 5.830 5.980 5.710 5.710 15,270 -0.34(-5.62%)
Feb 27, 2009 6.050 6.200 6.050 6.050 8,232 +0.10(+1.68%)
Feb 26, 2009 6.050 6.200 5.950 5.950 5,860 -0.14(-2.30%)
Feb 25, 2009 6.050 6.090 6.000 6.090 10,078 +0.04(+0.66%)
Feb 24, 2009 5.950 6.130 5.950 6.050 9,279 -0.05(-0.82%)
Feb 23, 2009 6.100 6.150 5.950 6.100 6,223 +0.25(+4.27%)
Feb 20, 2009 5.900 5.950 5.850 5.850 10,108 -0.20(-3.31%)
Feb 19, 2009 6.050 6.150 6.010 6.050 32,131 +0.13(+2.20%)
Feb 18, 2009 6.000 6.160 5.920 5.920 6,325 +0.12(+2.07%)
Feb 17, 2009 5.850 6.070 5.800 5.800 2,855 -0.25(-4.13%)
Feb 13, 2009 6.200 6.200 6.050 6.050 2,598 +0.05(+0.83%)
Feb 12, 2009 5.860 6.180 5.850 6.000 12,208 +0.02(+0.33%)
Feb 11, 2009 6.000 6.120 5.980 5.980 17,120 -0.02(-0.33%)
Feb 10, 2009 6.050 6.250 6.000 6.000 6,152 -0.08(-1.32%)
Feb 09, 2009 6.080 6.150 6.080 6.080 12,216 -0.02(-0.33%)
Feb 06, 2009 6.100 6.280 6.100 6.100 8,695 +0.25(+4.27%)
Feb 05, 2009 5.810 5.980 5.810 5.850 3,005 +0.05(+0.86%)
Feb 04, 2009 5.900 6.110 5.800 5.800 5,478 -0.10(-1.69%)
Feb 03, 2009 5.850 6.080 5.850 5.900 5,884 -0.18(-3.01%)
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.