Swedish Match ADR (OP: SWMAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2014	17.37	17.37	17.37	17.37	0	+0.45(+2.66%)
May 14, 2014	16.92	16.92	16.92	16.92	0	+0.07(+0.42%)
May 13, 2014	16.85	16.85	16.85	16.85	13,022	-0.14(-0.82%)
Apr 28, 2014		16.99	16.99	16.99	0	+0.28(+1.68%)
Apr 24, 2014		16.71	16.71	16.71	78	+0.10(+0.60%)
Apr 23, 2014	16.61	16.61	16.61	16.61	100	+0.24(+1.47%)
Apr 17, 2014		16.37	16.37	16.37	0	-0.04(-0.24%)
Apr 15, 2014		16.41	16.41	16.41	28	-0.04(-0.27%)
Apr 11, 2014	16.45	16.45	16.45	16.45	0	+0.74(+4.74%)
Apr 08, 2014		15.71	15.71	15.71	87	+0.09(+0.58%)
Apr 07, 2014	15.62	15.62	15.62	15.62	600	-0.21(-1.33%)
Apr 04, 2014	15.83	15.83	15.83	15.83	0	-0.22(-1.37%)
Apr 03, 2014	16.05	16.05	15.92	16.05	643	-0.20(-1.23%)
Apr 02, 2014	16.25	16.25	16.25	16.25	200	+0.06(+0.37%)
Apr 01, 2014	16.19	16.19	16.19	16.19	150	-0.09(-0.55%)
Mar 28, 2014	16.28	16.28	16.28	16.28	61	+0.26(+1.62%)
Mar 27, 2014	16.02	16.02	16.02	16.02	100	-0.03(-0.19%)
Mar 26, 2014	16.01	16.05	16.01	16.05	2,600	+0.05(+0.31%)
Mar 25, 2014	16.00	16.00	16.00	16.00	401	+0.20(+1.27%)
Mar 21, 2014		15.80	15.80	15.80	0	-0.20(-1.25%)
Mar 20, 2014	16.00	16.00	16.00	16.00	199	+0.00(+0.00%)
Mar 19, 2014	16.00	16.00	16.00	16.00	368	+0.11(+0.69%)
Mar 14, 2014	15.89	15.89	15.89	15.89	0	+0.14(+0.89%)
Mar 13, 2014	15.80	15.82	15.75	15.75	2,407	-0.45(-2.78%)
Mar 11, 2014		16.20	16.20	16.20	0	+0.09(+0.56%)
Mar 10, 2014	16.11	16.11	16.11	16.11	294	-0.07(-0.46%)
Mar 07, 2014	16.12	16.19	16.12	16.18	0	+0.06(+0.40%)
Mar 06, 2014	16.16	16.16	16.12	16.12	349	+0.20(+1.26%)

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.