Swiss Re Ltd ADR (OP: SSREY )

32.24 -0.12 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 93.15 93.69 93.14 93.48 0 +0.57(+0.61%)
Feb 27, 2014 92.36 92.91 92.20 92.91 4,587 -0.29(-0.31%)
Feb 26, 2014 93.02 93.65 93.02 93.20 1,903 -0.74(-0.79%)
Feb 25, 2014 94.22 94.35 93.94 93.94 3,073 -0.16(-0.17%)
Feb 24, 2014 93.90 94.52 93.90 94.10 17,792 +0.21(+0.22%)
Feb 21, 2014 94.08 94.24 93.81 93.89 0 +0.55(+0.59%)
Feb 20, 2014 92.67 93.85 92.67 93.34 31,640 -0.34(-0.36%)
Feb 19, 2014 93.69 93.76 93.44 93.68 3,282 -0.34(-0.36%)
Feb 18, 2014 93.54 94.02 93.54 94.02 5,267 +1.27(+1.37%)
Feb 14, 2014 92.75 92.75 92.75 0 +0.50(+0.54%)
Feb 13, 2014 91.88 92.25 91.85 92.25 5,015 +0.55(+0.60%)
Feb 12, 2014 91.41 91.70 91.21 91.70 2,325 -0.40(-0.43%)
Feb 11, 2014 91.56 92.10 91.56 92.10 2,984 +1.11(+1.22%)
Feb 10, 2014 91.05 91.05 90.90 90.99 1,961 +0.62(+0.69%)
Feb 07, 2014 89.20 90.37 89.20 90.37 0 +1.93(+2.18%)
Feb 06, 2014 88.40 88.95 88.40 88.44 4,909 +1.10(+1.26%)
Feb 05, 2014 86.85 87.38 86.85 87.34 4,730 +0.71(+0.82%)
Feb 04, 2014 86.78 86.85 86.45 86.63 4,214 +0.27(+0.31%)
Feb 03, 2014 86.85 86.85 86.34 86.36 7,561 -0.10(-0.12%)
Jan 31, 2014 86.13 86.60 86.04 86.46 0 -0.49(-0.56%)
Jan 30, 2014 87.32 87.32 86.93 86.95 2,645 -1.12(-1.27%)
Jan 29, 2014 87.64 88.19 87.42 88.07 8,291 +0.19(+0.22%)
Jan 28, 2014 87.72 87.88 87.35 87.88 3,325 +0.63(+0.72%)
Jan 27, 2014 87.48 87.70 87.25 87.25 6,360 -0.95(-1.08%)
Jan 24, 2014 88.31 88.43 87.96 88.20 0 -0.72(-0.81%)
Jan 23, 2014 88.64 88.92 88.27 88.92 5,453 +2.06(+2.37%)
Jan 22, 2014 86.97 87.10 86.84 86.86 5,849 -1.29(-1.46%)
Jan 21, 2014 88.40 88.40 87.74 88.15 4,087 +0.68(+0.78%)
Jan 17, 2014 87.47 87.47 87.47 0 -0.88(-1.00%)
Jan 16, 2014 88.30 88.35 87.95 88.35 4,062 -1.40(-1.56%)
Jan 15, 2014 89.30 89.78 89.30 89.75 6,211 +0.30(+0.34%)
Jan 14, 2014 88.91 89.45 88.91 89.45 2,714 +1.16(+1.31%)
Jan 13, 2014 88.98 88.98 88.29 88.29 2,226 -0.85(-0.95%)
Jan 10, 2014 89.25 89.37 89.14 89.14 2,135 +0.50(+0.56%)
Jan 09, 2014 88.27 88.65 88.27 88.64 4,557 +2.51(+2.92%)
Jan 08, 2014 86.90 86.96 85.72 86.13 7,344 -1.30(-1.49%)
Jan 07, 2014 87.66 87.85 87.43 87.43 5,727 -1.57(-1.76%)
Jan 06, 2014 88.45 89.00 88.45 89.00 3,497 +0.37(+0.42%)
Jan 03, 2014 88.83 88.95 88.63 88.63 0 -1.97(-2.17%)
Jan 02, 2014 90.81 90.84 90.13 90.60 8,875 -1.78(-1.93%)
Dec 31, 2013 92.38 92.38 92.38 0 -0.22(-0.24%)
Dec 30, 2013 92.31 92.60 92.20 92.60 4,474 -0.20(-0.22%)
Dec 27, 2013 92.48 93.05 92.48 92.80 0 +1.82(+2.00%)
Dec 26, 2013 91.33 91.40 90.95 90.98 11,289 +0.21(+0.23%)
Dec 24, 2013 90.57 91.15 90.57 90.77 3,011 -0.22(-0.24%)
Dec 23, 2013 90.76 90.99 90.55 90.99 4,299 +1.17(+1.30%)
Dec 20, 2013 89.54 89.82 89.52 89.82 0 -0.16(-0.18%)
Dec 19, 2013 89.68 89.99 89.58 89.98 3,572 +0.35(+0.39%)
Dec 18, 2013 89.52 89.82 89.13 89.63 6,767 +1.98(+2.26%)
Dec 17, 2013 87.01 87.65 87.01 87.65 4,870 -0.46(-0.52%)
Dec 16, 2013 88.16 88.79 87.99 88.11 7,508 +1.44(+1.66%)
Dec 13, 2013 86.86 86.99 86.56 86.67 0 +0.34(+0.40%)
Dec 12, 2013 86.73 86.80 86.25 86.33 5,999 -0.89(-1.02%)
Dec 11, 2013 87.76 87.76 87.22 87.22 2,252 -0.36(-0.41%)
Dec 10, 2013 87.65 87.95 87.56 87.58 6,268 -0.77(-0.87%)
Dec 09, 2013 88.18 88.35 88.18 88.35 2,695 +0.35(+0.40%)
Dec 06, 2013 87.87 88.00 87.52 88.00 3,449 +1.28(+1.48%)
Dec 05, 2013 87.30 87.37 86.64 86.72 6,583 -0.17(-0.20%)
Dec 04, 2013 86.16 86.89 85.93 86.89 33,623 +0.17(+0.20%)
Dec 03, 2013 87.28 87.30 86.65 86.72 4,798 -1.62(-1.83%)
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.