SREN.VX Historical Prices | SWISS RE N Stock

Dow

0.89% Nasdaq

1.26%

SWISS RE N (SREN.VX)

-VTX

72.20 1.75(2.37%) 11:28AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 31, 2013	68.20	68.45	67.40	67.75	1,214,000	67.75
Jan 30, 2013	69.25	69.30	68.00	68.00	888,500	68.00
Jan 29, 2013	69.25	69.40	68.25	69.10	858,500	69.10
Jan 28, 2013	70.00	70.00	69.05	69.45	1,089,600	69.45
Jan 25, 2013	69.90	70.30	69.60	70.00	796,200	70.00
Jan 24, 2013	69.50	70.25	69.20	69.80	788,700	69.80
Jan 23, 2013	69.05	69.75	68.60	69.40	925,200	69.40
Jan 22, 2013	69.30	69.40	68.70	68.90	882,100	68.90
Jan 21, 2013	69.70	69.85	68.90	69.15	860,000	69.15
Jan 18, 2013	69.50	70.15	69.30	69.85	2,754,700	69.85
Jan 17, 2013	69.80	71.05	69.70	71.05	1,177,400	71.05
Jan 16, 2013	69.35	69.75	68.70	69.65	1,077,500	69.65
Jan 15, 2013	69.60	69.95	69.20	69.50	876,100	69.50
Jan 14, 2013	69.60	69.95	68.80	68.90	855,000	68.90
Jan 11, 2013	69.50	69.65	69.10	69.45	749,300	69.45
Jan 10, 2013	68.85	69.70	68.65	69.05	1,089,600	69.05
Jan 9, 2013	68.55	68.95	68.05	68.65	970,500	68.65
Jan 8, 2013	67.10	68.35	67.05	68.30	1,230,400	68.30
Jan 7, 2013	68.00	68.05	66.90	67.30	870,000	67.30
Jan 4, 2013	67.45	68.15	67.30	68.05	580,100	68.05
Jan 3, 2013	67.50	67.75	66.70	67.70	1,174,300	67.70
Jan 2, 2013	65.90	65.90	65.90	65.90	0	65.90
Jan 1, 2013	65.90	65.90	65.90	65.90	0	65.90
Dec 31, 2012	65.90	65.90	65.90	65.90	0	65.90
Dec 28, 2012	66.80	66.95	65.85	65.90	571,800	65.90
Dec 27, 2012	66.35	67.25	66.35	66.70	562,000	66.70
Dec 26, 2012	66.90	66.90	66.90	66.90	0	66.90
Dec 25, 2012	66.90	66.90	66.90	66.90	0	66.90
Dec 24, 2012	66.90	66.90	66.90	66.90	0	66.90
Dec 21, 2012	67.30	67.35	66.00	66.90	1,725,700	66.90
Dec 20, 2012	66.75	67.25	66.45	66.90	800,300	66.90
Dec 19, 2012	65.95	67.30	65.50	66.95	1,385,300	66.95
Dec 18, 2012	65.70	66.10	65.65	65.90	854,200	65.90
Dec 17, 2012	65.50	65.75	65.20	65.65	565,100	65.65
Dec 14, 2012	66.20	66.30	65.35	65.35	948,200	65.35
Dec 13, 2012	66.55	66.55	66.05	66.20	595,900	66.20
Dec 12, 2012	66.55	67.15	66.45	66.55	651,400	66.55
Dec 11, 2012	66.60	66.90	66.40	66.70	546,600	66.70
Dec 10, 2012	66.60	66.95	66.20	66.70	675,400	66.70
Dec 7, 2012	67.25	67.25	66.45	67.00	659,100	67.00
Dec 6, 2012	66.50	67.15	66.45	67.05	836,900	67.05
Dec 5, 2012	67.40	67.40	65.80	66.15	971,500	66.15
Dec 4, 2012	66.85	67.30	66.70	66.85	734,400	66.85
Dec 3, 2012	66.80	67.30	66.50	66.65	589,900	66.65
Nov 30, 2012	66.90	67.25	66.50	66.75	842,100	66.75
Nov 29, 2012	66.75	67.00	66.50	66.70	916,100	66.70
Nov 28, 2012	65.20	66.20	65.20	66.20	942,700	66.20
Nov 27, 2012	65.75	65.85	64.85	65.55	1,194,600	65.55
Nov 26, 2012	66.40	66.65	65.65	65.80	840,100	65.80
Nov 23, 2012	66.50	66.85	66.35	66.70	527,100	66.70
Nov 22, 2012	66.45	66.75	66.00	66.50	661,300	66.50
Nov 21, 2012	65.80	66.90	65.70	66.35	990,800	66.35
Nov 20, 2012	65.60	66.05	65.50	66.00	647,300	66.00
Nov 19, 2012	65.15	66.10	65.15	66.10	975,400	66.10
Nov 16, 2012	65.30	65.80	64.75	64.95	1,071,900	64.95
Nov 15, 2012	66.20	66.20	65.55	65.70	1,159,300	65.70
Nov 14, 2012	66.50	67.10	66.20	66.45	659,700	66.45
Nov 13, 2012	65.70	66.55	65.60	66.30	995,400	66.30
Nov 12, 2012	66.15	66.15	65.55	65.85	945,300	65.85
Nov 9, 2012	66.80	67.10	65.75	65.95	1,427,800	65.95
Nov 8, 2012	67.90	68.10	66.90	67.15	1,617,900	67.15
Nov 7, 2012	66.35	66.90	65.60	65.90	1,217,600	65.90
Nov 6, 2012	64.45	65.75	64.45	65.55	891,300	65.55
Nov 5, 2012	63.80	64.60	63.55	64.55	691,000	64.55
Nov 2, 2012	64.00	65.15	63.75	64.25	1,071,800	64.25
Nov 1, 2012	64.00	64.25	63.65	64.20	786,800	64.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CHF.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SREN.VX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SWISS RE N (SREN.VX)