Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.95	31.15	30.92	30.98	56,194	+0.19(+0.62%)
Oct 30, 2018	30.59	30.81	30.52	30.79	108,954	+0.37(+1.22%)
Oct 29, 2018	30.57	30.69	30.24	30.42	109,125	+0.52(+1.72%)
Oct 26, 2018	29.72	30.06	29.64	29.91	73,900	-0.24(-0.80%)
Oct 25, 2018	29.94	30.26	29.91	30.15	73,035	+0.25(+0.82%)
Oct 24, 2018	30.50	30.50	29.89	29.90	65,524	-0.46(-1.50%)
Oct 23, 2018	30.28	30.43	30.17	30.36	110,211	-0.54(-1.73%)
Oct 22, 2018	31.02	31.02	30.84	30.89	34,689	+0.07(+0.21%)
Oct 19, 2018	30.82	30.91	30.70	30.82	72,400	+0.43(+1.40%)
Oct 18, 2018	30.64	30.77	30.36	30.40	99,497	-0.19(-0.62%)
Oct 17, 2018	30.70	30.79	30.48	30.59	43,957	-0.07(-0.24%)
Oct 16, 2018	30.59	30.76	30.53	30.66	89,436	+0.07(+0.25%)
Oct 15, 2018	30.60	30.69	30.51	30.59	69,809	-0.10(-0.33%)
Oct 12, 2018	30.70	30.72	30.30	30.69	314,600	+0.43(+1.42%)
Oct 11, 2018	30.84	30.86	30.23	30.26	68,698	-1.00(-3.20%)
Oct 10, 2018	31.83	31.86	31.26	31.26	81,919	-0.36(-1.14%)
Oct 09, 2018	31.35	31.71	31.32	31.62	127,443	+0.38(+1.20%)
Oct 08, 2018	31.08	31.29	31.07	31.25	40,244	-0.10(-0.32%)
Oct 05, 2018	31.49	31.53	31.27	31.34	52,700	-0.03(-0.08%)
Oct 04, 2018	31.51	31.53	31.25	31.37	47,624	+0.15(+0.48%)
Oct 03, 2018	31.36	31.36	31.15	31.22	41,099	-0.07(-0.21%)
Oct 02, 2018	31.31	31.32	31.20	31.29	28,428	-0.26(-0.82%)
Oct 01, 2018	31.65	31.76	31.51	31.55	37,462	+0.06(+0.19%)
Sep 28, 2018	31.61	31.75	31.42	31.48	80,500	-0.37(-1.15%)
Sep 27, 2018	31.96	32.01	31.80	31.85	36,869	-0.29(-0.90%)
Sep 26, 2018	32.04	32.28	32.03	32.14	78,897	+0.07(+0.22%)
Sep 25, 2018	32.08	32.15	32.03	32.07	91,728	+0.25(+0.77%)
Sep 24, 2018	32.15	32.15	31.82	31.82	37,708	-0.17(-0.53%)
Sep 21, 2018	32.11	32.14	31.96	32.00	124,200	+0.13(+0.40%)
Sep 20, 2018	31.85	31.90	31.73	31.87	38,879	+0.67(+2.13%)
Sep 19, 2018	31.15	31.26	31.10	31.20	26,089	+0.18(+0.58%)
Sep 18, 2018	31.05	31.10	30.99	31.02	22,918	+0.04(+0.15%)
Sep 17, 2018	31.01	31.12	30.94	30.98	47,384	+0.07(+0.23%)
Sep 14, 2018	31.00	31.00	30.76	30.91	80,400	+0.03(+0.10%)
Sep 13, 2018	31.00	31.04	30.82	30.88	664,501	+0.16(+0.52%)
Sep 12, 2018	30.69	30.87	30.67	30.72	68,459	+0.02(+0.07%)
Sep 11, 2018	30.52	30.76	30.50	30.70	80,733	-0.24(-0.78%)
Sep 10, 2018	30.88	30.96	30.84	30.94	31,052	+0.35(+1.14%)
Sep 07, 2018	30.53	30.66	30.53	30.59	105,000	-0.15(-0.49%)
Sep 06, 2018	30.75	30.82	30.53	30.74	117,758	+0.28(+0.92%)
Sep 05, 2018	30.48	30.57	30.37	30.46	36,513	+0.06(+0.20%)
Sep 04, 2018	30.17	30.40	30.13	30.40	41,272	-0.03(-0.10%)
Aug 31, 2018		30.43	30.43	30.43	0	-0.18(-0.60%)
Aug 30, 2018	30.68	30.71	30.56	30.61	37,859	-0.21(-0.67%)
Aug 29, 2018	30.73	30.82	30.68	30.82	34,010	+0.30(+0.97%)
Aug 28, 2018	30.62	30.67	30.50	30.52	93,569	-0.05(-0.16%)
Aug 27, 2018	30.44	30.64	30.44	30.57	58,561	+0.31(+1.04%)
Aug 24, 2018	30.23	30.36	30.18	30.26	38,800	+0.06(+0.20%)
Aug 23, 2018	30.06	30.36	30.06	30.20	223,822	-0.04(-0.13%)
Aug 22, 2018	30.28	30.32	30.13	30.24	35,874	+0.15(+0.52%)
Aug 21, 2018	30.11	30.19	30.00	30.09	23,334	+0.35(+1.16%)
Aug 20, 2018	29.68	29.79	29.67	29.74	44,181	+0.07(+0.24%)
Aug 17, 2018	29.56	29.80	29.54	29.67	96,600	-0.06(-0.20%)
Aug 16, 2018	29.81	29.90	29.68	29.73	257,220	-0.02(-0.08%)
Aug 15, 2018	29.62	29.80	29.54	29.75	51,411	-0.12(-0.39%)
Aug 14, 2018	29.80	29.92	29.79	29.87	53,021	+0.04(+0.12%)
Aug 13, 2018	29.96	30.04	29.74	29.84	44,328	-0.09(-0.28%)
Aug 10, 2018	30.08	30.13	29.85	29.92	460,500	-0.40(-1.32%)
Aug 09, 2018	30.30	30.45	30.30	30.32	140,817	+0.07(+0.21%)
Aug 08, 2018	30.02	30.30	30.02	30.25	108,709	+0.00(+0.02%)
Aug 07, 2018	30.39	30.45	30.25	30.25	17,481	+0.20(+0.68%)
Aug 06, 2018	30.04	30.13	29.91	30.05	27,261	-0.33(-1.10%)
Aug 03, 2018	30.26	30.38	30.21	30.38	31,200	+0.04(+0.13%)
Aug 02, 2018	30.29	30.40	30.26	30.34	27,735	-0.24(-0.78%)

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.