Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	30.50	30.62	30.44	30.52	38,633	+0.14(+0.48%)
Oct 30, 2017	30.24	30.38	30.24	30.38	19,158	+0.08(+0.26%)
Oct 27, 2017	30.26	30.34	30.18	30.30	51,800	-0.18(-0.59%)
Oct 26, 2017	30.41	30.50	30.33	30.48	78,316	+0.49(+1.63%)
Oct 25, 2017	30.12	30.13	29.81	29.99	162,485	-0.07(-0.22%)
Oct 24, 2017	30.11	30.15	30.00	30.05	151,402	-0.02(-0.05%)
Oct 23, 2017	30.22	30.22	30.06	30.07	211,565	-0.19(-0.63%)
Oct 20, 2017	30.33	30.33	30.25	30.26	20,871	+0.08(+0.27%)
Oct 19, 2017	30.07	30.26	30.07	30.18	23,214	+0.36(+1.21%)
Oct 18, 2017	29.78	29.84	29.75	29.82	45,878	-0.13(-0.43%)
Oct 17, 2017	29.97	29.99	29.89	29.95	26,564	-0.25(-0.84%)
Oct 16, 2017	30.18	30.21	30.12	30.20	34,844	-0.09(-0.30%)
Oct 13, 2017	30.34	30.37	30.24	30.30	13,853	-0.09(-0.31%)
Oct 12, 2017	30.34	30.40	30.32	30.39	22,408	+0.10(+0.33%)
Oct 11, 2017	30.24	30.35	30.23	30.29	27,640	-0.03(-0.10%)
Oct 10, 2017	30.19	30.36	30.19	30.32	20,075	+0.29(+0.97%)
Oct 09, 2017	30.12	30.12	30.02	30.03	23,292	-0.16(-0.53%)
Oct 06, 2017	30.00	30.19	29.98	30.19	23,701	-0.09(-0.30%)
Oct 05, 2017	30.19	30.31	30.14	30.28	29,602	+0.11(+0.36%)
Oct 04, 2017	30.09	30.22	30.06	30.17	37,856	-0.28(-0.92%)
Oct 03, 2017	30.28	30.45	30.28	30.45	34,187	+0.01(+0.03%)
Oct 02, 2017	30.39	30.45	30.26	30.44	37,390	-0.16(-0.53%)
Sep 29, 2017	30.45	30.62	30.36	30.60	34,707	+0.71(+2.38%)
Sep 28, 2017	29.60	29.94	29.60	29.89	40,242	+0.39(+1.32%)
Sep 27, 2017	29.50	29.55	29.39	29.50	32,589	+0.14(+0.48%)
Sep 26, 2017	29.42	29.42	29.26	29.36	39,091	-0.21(-0.71%)
Sep 25, 2017	29.50	29.62	29.47	29.57	48,182	-0.15(-0.50%)
Sep 22, 2017	29.66	29.75	29.63	29.72	28,069	-0.03(-0.10%)
Sep 21, 2017	29.82	29.84	29.66	29.75	28,249	-0.07(-0.23%)
Sep 20, 2017	29.93	29.99	29.75	29.82	37,104	-0.08(-0.27%)
Sep 19, 2017	29.82	29.91	29.79	29.90	31,838	+0.10(+0.34%)
Sep 18, 2017	29.90	29.92	29.72	29.80	40,078	-0.13(-0.43%)
Sep 15, 2017	29.96	29.98	29.87	29.93	40,174	-0.22(-0.73%)
Sep 14, 2017	30.02	30.20	30.01	30.15	89,373	+0.05(+0.17%)
Sep 13, 2017	30.32	30.32	30.10	30.10	33,511	-0.24(-0.79%)
Sep 12, 2017	30.28	30.39	30.28	30.34	22,783	+0.32(+1.05%)
Sep 11, 2017	29.98	30.12	29.95	30.02	21,651	+0.51(+1.75%)
Sep 08, 2017	29.41	29.57	29.39	29.51	60,460	-0.05(-0.17%)
Sep 07, 2017	29.37	29.72	29.26	29.56	72,947	+0.27(+0.92%)
Sep 06, 2017	29.21	29.39	29.17	29.29	101,433	-0.14(-0.46%)
Sep 05, 2017	29.48	29.55	29.35	29.43	58,006	-0.36(-1.19%)
Sep 01, 2017	29.79	29.88	29.74	29.78	30,724	-0.12(-0.40%)
Aug 31, 2017	29.79	29.90	29.73	29.90	35,448	+0.17(+0.57%)
Aug 30, 2017	29.75	29.85	29.69	29.73	37,842	-0.22(-0.75%)
Aug 29, 2017	29.99	30.09	29.91	29.95	48,763	-0.37(-1.20%)
Aug 28, 2017	30.36	30.43	30.26	30.32	81,833	-0.21(-0.69%)
Aug 25, 2017	30.44	30.57	30.43	30.53	22,465	+0.27(+0.89%)
Aug 24, 2017	30.50	30.50	30.22	30.26	60,344	-0.06(-0.20%)
Aug 23, 2017	30.26	30.33	30.26	30.32	34,813	-0.02(-0.07%)
Aug 22, 2017	30.30	30.35	30.27	30.34	22,591	-0.04(-0.13%)
Aug 21, 2017	30.33	30.40	30.23	30.38	42,435	+0.13(+0.43%)
Aug 18, 2017	30.34	30.34	30.18	30.25	83,511	-0.09(-0.30%)
Aug 17, 2017	30.52	30.57	30.30	30.34	39,247	-0.25(-0.83%)
Aug 16, 2017	30.48	30.62	30.39	30.59	220,510	+0.14(+0.48%)
Aug 15, 2017	30.41	30.45	30.26	30.45	630,170	+0.25(+0.83%)
Aug 14, 2017	30.27	30.38	30.20	30.20	43,793	+0.14(+0.48%)
Aug 11, 2017	30.11	30.12	30.00	30.05	42,485	-0.20(-0.64%)
Aug 10, 2017	30.31	30.40	30.20	30.25	43,682	-0.27(-0.88%)
Aug 09, 2017	30.29	30.52	30.29	30.52	118,245	+0.20(+0.64%)
Aug 08, 2017	30.48	30.49	30.29	30.32	24,133	-0.30(-1.00%)
Aug 07, 2017	30.52	30.65	30.52	30.63	28,394	+0.11(+0.36%)
Aug 04, 2017	30.44	30.55	30.38	30.52	34,828	-0.23(-0.75%)
Aug 03, 2017	30.79	30.89	30.73	30.75	26,672	+0.00(+0.00%)
Aug 02, 2017	30.72	30.89	30.70	30.75	39,056	+0.16(+0.54%)

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.