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 29, 2009 9.860 9.900 9.850 9.900 9,778 +0.40(+4.21%)
May 28, 2009 9.500 9.590 9.500 9.500 5,361 +0.05(+0.53%)
May 27, 2009 9.550 9.550 9.450 9.450 7,731 +0.41(+4.54%)
May 26, 2009 8.950 9.100 8.950 9.040 27,018 +0.47(+5.48%)
May 22, 2009 8.570 8.570 8.430 8.570 2,211 +0.02(+0.23%)
May 21, 2009 8.800 8.800 8.550 8.550 6,567 -0.44(-4.89%)
May 20, 2009 8.940 8.990 8.940 8.990 4,238 -0.04(-0.44%)
May 19, 2009 9.050 9.050 9.010 9.030 1,812 -0.02(-0.22%)
May 18, 2009 8.940 9.050 8.940 9.050 33,791 +0.45(+5.23%)
May 15, 2009 8.700 8.800 8.600 8.600 3,331 +0.00(+0.00%)
May 14, 2009 8.420 8.600 8.420 8.600 2,511 +0.00(+0.00%)
May 13, 2009 8.650 8.700 8.600 8.600 2,366 +0.02(+0.23%)
May 12, 2009 8.560 8.640 8.550 8.580 14,339 +0.08(+0.94%)
May 11, 2009 8.700 8.700 8.450 8.500 6,733 +0.05(+0.59%)
May 08, 2009 8.320 8.450 8.320 8.450 5,017 -0.02(-0.24%)
May 07, 2009 8.540 8.550 8.470 8.470 13,206 -0.13(-1.51%)
May 06, 2009 8.730 8.730 8.600 8.600 1,331 +0.15(+1.78%)
May 05, 2009 8.500 8.630 8.450 8.450 19,371 -0.05(-0.59%)
May 04, 2009 8.500 8.500 8.500 8.500 1,248 +0.80(+10.39%)
May 01, 2009 7.700 7.720 7.700 7.700 2,754 +0.05(+0.65%)
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%)
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.