Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:00PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

SWISS REINSURANC ADR (SWCEY.PK)

At 3:58PM ET: 48.95   0.40 (0.82%)

MORE ON SWCEY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 49.14 49.40 48.55 48.95 7,800 48.95 23-Nov-09 48.40 48.87 48.30 48.55 7,300 48.55 20-Nov-09 46.61 47.25 46.53 47.16 5,800 47.16 19-Nov-09 47.68 47.74 46.95 47.40 29,900 47.40 18-Nov-09 49.47 49.54 48.99 49.20 10,800 49.20 17-Nov-09 49.17 49.60 48.88 49.35 8,600 49.35 16-Nov-09 49.10 49.80 49.10 49.15 10,700 49.15 13-Nov-09 47.55 48.65 47.55 48.53 10,000 48.53 12-Nov-09 48.34 48.60 47.50 47.50 4,600 47.50 11-Nov-09 48.27 48.27 47.75 47.85 6,100 47.85 10-Nov-09 47.13 47.13 46.61 46.76 10,900 46.76 9-Nov-09 47.85 48.39 47.65 47.85 11,300 47.85 6-Nov-09 47.15 47.45 46.79 47.00 25,400 47.00 5-Nov-09 46.61 47.12 46.35 46.60 22,600 46.60 4-Nov-09 45.52 46.38 45.36 46.27 28,500 46.27 3-Nov-09 44.12 44.75 43.50 44.75 17,700 44.75 2-Nov-09 40.05 42.00 39.75 40.70 21,900 40.70 30-Oct-09 42.35 42.71 40.50 41.00 9,400 41.00 29-Oct-09 42.26 43.32 42.05 43.00 14,600 43.00 28-Oct-09 41.75 42.43 40.31 40.31 13,700 40.31 27-Oct-09 44.00 44.49 43.10 43.44 12,400 43.44 26-Oct-09 45.80 46.60 44.45 44.91 10,000 44.91 23-Oct-09 47.60 47.85 46.92 46.92 16,600 46.92 22-Oct-09 46.40 47.95 46.29 47.80 33,900 47.80 21-Oct-09 46.40 47.36 46.28 46.28 16,400 46.28 20-Oct-09 47.02 47.02 46.00 46.16 3,700 46.16 19-Oct-09 46.37 47.12 46.37 46.60 3,100 46.60 16-Oct-09 45.84 46.60 45.84 46.40 9,200 46.40 15-Oct-09 46.79 47.20 46.64 47.20 13,700 47.20 14-Oct-09 48.77 49.00 48.40 48.95 4,800 48.95 13-Oct-09 47.26 47.67 47.23 47.67 20,500 47.67 12-Oct-09 47.94 48.23 47.55 47.55 13,400 47.55 9-Oct-09 46.97 47.11 46.59 47.10 12,700 47.10 8-Oct-09 46.45 47.25 46.25 46.84 52,500 46.84 7-Oct-09 46.26 46.50 45.86 46.20 15,500 46.20 6-Oct-09 46.01 47.00 46.00 46.12 6,300 46.12 5-Oct-09 44.23 45.00 44.16 45.00 6,800 45.00 2-Oct-09 43.43 43.95 43.23 43.70 15,600 43.70 1-Oct-09 45.52 45.52 44.40 44.41 21,900 44.41 30-Sep-09 45.42 45.72 44.58 45.00 8,200 45.00 29-Sep-09 45.21 45.21 44.56 44.80 16,900 44.80 28-Sep-09 44.86 45.35 44.02 45.04 11,200 45.04 25-Sep-09 44.49 44.98 44.19 44.36 17,800 44.36 24-Sep-09 46.21 46.33 44.91 45.05 11,700 45.05 23-Sep-09 46.30 46.90 45.80 45.80 7,500 45.80 22-Sep-09 45.39 45.85 45.27 45.55 4,400 45.55 21-Sep-09 43.85 44.45 43.85 44.35 3,200 44.35 18-Sep-09 44.49 45.15 44.18 45.00 19,400 45.00 17-Sep-09 44.65 44.93 44.15 44.15 9,700 44.15 16-Sep-09 44.94 45.68 44.94 45.40 5,200 45.40 15-Sep-09 45.13 45.63 44.80 45.63 20,400 45.63 14-Sep-09 45.02 45.62 45.02 45.60 6,700 45.60 11-Sep-09 46.06 46.11 45.50 45.77 10,000 45.77 10-Sep-09 46.55 47.75 46.41 47.60 8,400 47.60 9-Sep-09 45.31 46.40 45.31 45.95 6,100 45.95 8-Sep-09 45.30 45.30 44.80 45.00 19,200 45.00 4-Sep-09 42.50 43.20 42.23 43.15 26,900 43.15 3-Sep-09 43.44 43.44 42.60 43.20 12,900 43.20 2-Sep-09 42.44 43.25 41.99 43.15 13,800 43.15 1-Sep-09 45.75 46.05 44.55 44.85 17,200 44.85 31-Aug-09 46.34 46.50 45.90 46.45 16,000 46.45 28-Aug-09 47.00 47.00 46.16 46.49 4,300 46.49 27-Aug-09 43.87 45.70 43.87 45.30 16,700 45.30 26-Aug-09 44.59 44.80 44.31 44.80 5,000 44.80 25-Aug-09 45.49 45.87 45.05 45.30 15,300 45.30 24-Aug-09 44.77 45.20 44.35 44.61 3,900 44.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions