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 (%)
May 28, 2004 6.350 6.400 6.250 6.350 7,367 +0.10(+1.60%)
May 27, 2004 6.250 6.350 6.200 6.250 14,518 -0.05(-0.79%)
May 26, 2004 6.300 6.300 6.100 6.300 40,954 +0.00(+0.00%)
May 25, 2004 6.300 6.300 6.100 6.300 40,954 +0.20(+3.28%)
May 24, 2004 6.100 6.250 6.000 6.100 9,694 +0.00(+0.00%)
May 21, 2004 6.100 6.250 6.000 6.100 9,694 +0.15(+2.52%)
May 20, 2004 5.950 6.050 5.900 5.950 15,531 +0.30(+5.31%)
May 19, 2004 5.650 5.750 5.500 5.650 12,477 +0.00(+0.00%)
May 18, 2004 5.650 5.750 5.500 5.650 12,477 +0.00(+0.00%)
May 17, 2004 5.650 5.650 5.500 5.650 26,737 +0.00(+0.00%)
May 14, 2004 6.000 5.850 5.600 5.650 6,532 -0.35(-5.83%)
May 13, 2004 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 12, 2004 6.050 6.850 5.850 6.000 14,883 -0.05(-0.83%)
May 11, 2004 6.000 6.100 6.000 6.050 11,255 +0.05(+0.83%)
May 10, 2004 6.350 6.100 5.900 6.000 32,397 -0.35(-5.51%)
May 07, 2004 6.550 6.450 6.350 6.350 28,190 -0.20(-3.05%)
May 06, 2004 6.450 6.650 6.500 6.550 10,997 +0.10(+1.55%)
May 05, 2004 6.700 6.600 6.450 6.450 6,982 -0.25(-3.73%)
May 04, 2004 6.650 6.850 6.600 6.700 16,595 +0.05(+0.75%)
May 03, 2004 6.400 6.700 6.500 6.650 27,539 +0.25(+3.91%)
Apr 30, 2004 6.400 6.600 6.400 6.400 20,284 -0.25(-3.76%)
Apr 29, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 28, 2004 6.500 6.650 6.500 6.650 33,150 +0.15(+2.31%)
Apr 27, 2004 6.350 6.550 6.450 6.500 15,546 +0.15(+2.36%)
Apr 26, 2004 6.700 6.500 6.350 6.350 41,028 -0.35(-5.22%)
Apr 23, 2004 6.550 6.750 6.550 6.700 8,045 +0.15(+2.29%)
Apr 22, 2004 6.700 6.600 6.500 6.550 13,261 -0.15(-2.24%)
Apr 21, 2004 6.700 6.750 6.650 6.700 16,769 +0.00(+0.00%)
Apr 20, 2004 6.600 6.800 6.700 6.700 19,732 +0.10(+1.52%)
Apr 19, 2004 6.700 6.700 6.500 6.600 18,945 -0.10(-1.49%)
Apr 16, 2004 6.700 6.750 6.600 6.700 11,427 +0.00(+0.00%)
Apr 15, 2004 6.800 6.850 6.650 6.700 15,400 -0.10(-1.47%)
Apr 14, 2004 6.950 6.900 6.750 6.800 37,758 -0.15(-2.16%)
Apr 13, 2004 6.950 7.150 6.950 6.950 18,576 +0.00(+0.00%)
Apr 12, 2004 6.950 7.100 6.900 6.950 35,358 +0.00(+0.00%)
Apr 08, 2004 7.000 7.050 6.950 6.950 15,355 -0.05(-0.71%)
Apr 07, 2004 7.000 7.150 7.000 7.000 36,107 -0.10(-1.41%)
Apr 06, 2004 7.050 7.150 6.950 7.100 8,264 +0.05(+0.71%)
Apr 05, 2004 7.050 7.100 6.950 7.050 49,371 +0.05(+0.71%)
Apr 02, 2004 6.900 7.100 6.900 7.000 26,585 +0.10(+1.45%)
Apr 01, 2004 6.750 7.000 6.850 6.900 79,179 +0.15(+2.22%)
Mar 31, 2004 6.650 6.850 6.650 6.750 27,523 +0.10(+1.50%)
Mar 30, 2004 6.650 6.800 6.650 6.650 28,654 +0.00(+0.00%)
Mar 29, 2004 6.650 6.750 6.600 6.650 19,884 +0.00(+0.00%)
Mar 26, 2004 6.700 6.800 6.650 6.650 14,987 -0.05(-0.75%)
Mar 25, 2004 6.650 6.750 6.650 6.700 13,657 +0.05(+0.75%)
Mar 24, 2004 6.500 6.750 6.300 6.650 17,069 +0.15(+2.31%)
Mar 23, 2004 6.450 6.600 6.400 6.500 18,352 +0.05(+0.78%)
Mar 22, 2004 6.650 6.650 6.450 6.450 16,709 -0.20(-3.01%)
Mar 19, 2004 6.675 6.900 6.650 6.650 41,408 -0.02(-0.37%)
Mar 18, 2004 6.700 6.800 6.650 6.675 46,314 -0.03(-0.37%)
Mar 17, 2004 6.650 6.800 6.550 6.700 81,089 +0.05(+0.75%)
Mar 16, 2004 6.550 6.750 6.550 6.650 70,291 +0.10(+1.53%)
Mar 15, 2004 6.700 6.800 6.550 6.550 121,604 -0.10(-1.50%)
Mar 12, 2004 6.650 6.800 6.600 6.650 46,363 +0.00(+0.00%)
Mar 11, 2004 6.750 6.800 6.600 6.650 46,363 -0.10(-1.48%)
Mar 10, 2004 6.900 6.900 6.700 6.750 279,225 -0.15(-2.17%)
Mar 09, 2004 6.850 7.000 6.800 6.900 29,723 +0.05(+0.73%)
Mar 08, 2004 6.750 6.950 6.850 6.850 20,164 +0.10(+1.48%)
Mar 05, 2004 6.750 6.800 6.650 6.750 15,602 +0.00(+0.00%)
Mar 04, 2004 6.850 6.800 6.650 6.750 15,602 -0.10(-1.46%)
Mar 03, 2004 6.900 6.900 6.750 6.850 138,259 -0.05(-0.72%)
Mar 02, 2004 6.950 7.050 6.838 6.900 60,664 -0.05(-0.72%)
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.