Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.04	25.04	24.45	24.76	88,875	-0.22(-0.88%)
Oct 26, 2012		24.98	24.98	24.98	0	+0.21(+0.84%)
Oct 25, 2012	25.09	25.14	24.75	24.77	29,687	-0.02(-0.08%)
Oct 24, 2012	24.92	24.96	24.75	24.79	29,065	-0.09(-0.36%)
Oct 23, 2012	24.99	25.13	24.82	24.88	103,435	-0.58(-2.28%)
Oct 19, 2012	25.44	25.58	25.35	25.46	36,311	-0.18(-0.70%)
Oct 18, 2012	25.55	25.83	25.55	25.64	37,046	-0.29(-1.12%)
Oct 17, 2012	25.52	25.94	25.52	25.93	144,820	-0.62(-2.34%)
Oct 16, 2012	26.39	26.55	26.13	26.55	49,837	+0.60(+2.31%)
Oct 15, 2012	25.61	25.95	25.61	25.95	73,122	+0.17(+0.66%)
Oct 12, 2012	25.75	25.81	25.53	25.78	40,129	+0.27(+1.06%)
Oct 11, 2012	25.55	25.68	25.38	25.51	29,737	+0.33(+1.31%)
Oct 10, 2012	25.19	25.29	25.08	25.18	31,498	+0.07(+0.28%)
Oct 09, 2012	25.33	25.39	25.06	25.11	30,008	-0.45(-1.76%)
Oct 08, 2012	25.50	25.70	25.50	25.56	18,522	-0.04(-0.16%)
Oct 06, 2012	25.72	25.92	25.60	25.60	39,153	+0.00(+0.00%)
Oct 05, 2012	25.72	25.92	25.60	25.60	39,153	-0.25(-0.96%)
Oct 04, 2012	25.51	25.85	25.51	25.85	21,921	+0.44(+1.73%)
Oct 03, 2012	25.47	25.53	25.30	25.41	56,377	-0.24(-0.94%)
Oct 02, 2012	25.65	25.71	25.45	25.65	51,499	+0.28(+1.10%)
Oct 01, 2012	25.41	25.65	25.37	25.37	46,081	+0.34(+1.36%)
Sep 28, 2012	25.01	25.11	24.82	25.03	244,535	-0.30(-1.18%)
Sep 27, 2012	25.12	25.40	25.01	25.33	69,837	+0.31(+1.22%)
Sep 26, 2012	25.10	25.15	24.90	25.02	55,812	-0.28(-1.09%)
Sep 25, 2012	25.48	25.71	25.30	25.30	42,197	-0.31(-1.21%)
Sep 24, 2012	25.41	25.62	25.27	25.61	119,635	-0.11(-0.43%)
Sep 21, 2012	25.85	25.91	25.72	25.72	51,529	+0.09(+0.35%)
Sep 20, 2012	25.44	25.66	25.36	25.63	32,888	-0.24(-0.93%)
Sep 19, 2012	25.71	25.93	25.64	25.87	239,291	-0.04(-0.15%)
Sep 18, 2012	25.89	26.00	25.80	25.91	32,075	-0.14(-0.54%)
Sep 17, 2012	26.14	26.26	26.00	26.05	29,495	-0.19(-0.72%)
Sep 14, 2012	26.25	26.40	26.07	26.24	71,938	+0.14(+0.54%)
Sep 13, 2012	25.70	26.10	25.55	26.10	46,643	+0.55(+2.15%)
Sep 12, 2012	25.55	25.66	25.54	25.55	86,268	+0.28(+1.11%)
Sep 11, 2012	25.01	25.28	25.01	25.27	31,449	+0.67(+2.72%)
Sep 10, 2012	24.76	24.89	24.60	24.60	22,442	-0.22(-0.89%)
Sep 07, 2012	24.93	24.95	24.81	24.82	60,941	+0.34(+1.39%)
Sep 06, 2012	24.11	24.55	24.11	24.48	65,975	+0.39(+1.62%)
Sep 05, 2012	24.01	24.20	23.98	24.09	53,457	+0.11(+0.46%)
Sep 04, 2012	23.92	24.00	23.77	23.98	120,023	-0.07(-0.29%)
Aug 31, 2012	24.19	24.34	23.90	24.05	47,774	+0.14(+0.59%)
Aug 30, 2012	23.96	23.97	23.71	23.91	50,707	-0.16(-0.66%)
Aug 29, 2012	24.06	24.18	23.97	24.07	79,797	-0.03(-0.12%)
Aug 27, 2012	24.25	24.28	24.10	24.10	51,162	-0.03(-0.12%)
Aug 24, 2012	24.00	24.27	24.00	24.13	115,271	-0.03(-0.12%)
Aug 23, 2012	24.21	24.35	24.10	24.16	46,095	-0.09(-0.37%)
Aug 22, 2012	24.12	24.31	23.98	24.25	61,949	+0.25(+1.04%)
Aug 21, 2012	24.17	24.26	23.81	24.00	69,454	+0.01(+0.04%)
Aug 20, 2012	23.91	24.06	23.85	23.99	56,461	+0.23(+0.97%)
Aug 17, 2012	23.67	23.76	23.54	23.76	22,387	+0.05(+0.21%)
Aug 16, 2012	23.43	23.74	23.43	23.71	26,342	+0.41(+1.76%)
Aug 15, 2012	23.10	23.31	23.07	23.30	23,113	+0.01(+0.04%)
Aug 14, 2012	23.45	23.50	23.29	23.29	26,838	+0.01(+0.04%)
Aug 13, 2012	23.32	23.38	23.15	23.28	117,222	+0.01(+0.04%)
Aug 11, 2012	23.18	23.33	23.13	23.27	110,472	+0.00(+0.00%)
Aug 10, 2012	23.18	23.33	23.13	23.27	110,472	+0.19(+0.82%)
Aug 09, 2012	23.15	23.26	22.94	23.08	31,511	-0.21(-0.90%)
Aug 08, 2012	23.08	23.36	23.06	23.29	23,357	+0.17(+0.74%)
Aug 07, 2012	23.16	23.38	23.05	23.12	69,216	-0.01(-0.04%)
Aug 06, 2012	23.03	23.25	22.98	23.13	54,618	+0.30(+1.31%)
Aug 03, 2012	22.46	22.85	22.46	22.83	26,063	+0.86(+3.91%)
Aug 02, 2012	22.00	22.11	21.70	21.97	66,022	-0.38(-1.70%)

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.