Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.45	31.50	31.32	31.37	39,169	+0.04(+0.11%)
Nov 26, 2014		31.34	31.34	31.34	0	+0.19(+0.59%)
Nov 25, 2014	31.02	31.20	30.92	31.15	58,615	+0.31(+1.01%)
Nov 24, 2014	30.81	30.91	30.78	30.84	250,543	+0.08(+0.26%)
Nov 21, 2014	30.71	30.80	30.65	30.76	62,618	-0.01(-0.03%)
Nov 20, 2014	30.69	30.79	30.64	30.77	93,584	-0.14(-0.45%)
Nov 19, 2014	30.87	31.00	30.82	30.91	64,320	+0.21(+0.68%)
Nov 18, 2014	30.57	30.74	30.48	30.70	63,279	+0.34(+1.14%)
Nov 17, 2014		30.39	30.41	30.36	49,945	-0.05(-0.16%)
Nov 14, 2014	30.13	30.44	30.11	30.41	55,954	+0.21(+0.70%)
Nov 13, 2014	29.98	30.24	29.98	30.19	64,546	+0.32(+1.08%)
Nov 12, 2014	29.82	29.96	29.82	29.87	60,296	-0.05(-0.18%)
Nov 11, 2014	29.81	29.99	29.76	29.93	75,405	+0.07(+0.25%)
Nov 10, 2014	29.79	29.91	29.73	29.85	47,636	+0.31(+1.05%)
Nov 07, 2014	29.44	29.58	29.31	29.54	71,765	-0.08(-0.27%)
Nov 06, 2014	29.62	29.68	29.47	29.62	115,358	-0.91(-3.00%)
Nov 05, 2014	30.40	30.56	30.30	30.54	100,016	+0.25(+0.81%)
Nov 04, 2014	30.19	30.39	30.17	30.29	76,147	+0.15(+0.50%)
Nov 03, 2014	30.20	30.20	29.97	30.14	92,306	-0.10(-0.33%)
Oct 31, 2014	30.08	30.30	30.08	30.24	81,368	+0.03(+0.10%)
Oct 30, 2014	29.89	30.27	29.88	30.21	129,814	+0.05(+0.17%)
Oct 29, 2014	30.36	30.42	30.05	30.16	158,790	-0.09(-0.28%)
Oct 28, 2014	30.05	30.25	30.05	30.25	167,996	+0.32(+1.05%)
Oct 27, 2014	29.59	29.93	29.80	29.93	107,168	+0.13(+0.44%)
Oct 24, 2014	29.64	29.80	29.60	29.80	111,358	+0.29(+0.98%)
Oct 23, 2014	29.34	29.60	29.33	29.51	201,752	+0.34(+1.17%)
Oct 22, 2014	29.27	29.33	29.16	29.17	383,459	-0.01(-0.03%)
Oct 21, 2014	29.13	29.22	29.06	29.18	248,846	+0.14(+0.50%)
Oct 20, 2014	28.89	29.09	28.87	29.04	485,878	+0.30(+1.04%)
Oct 17, 2014	28.61	28.81	28.57	28.73	98,119	+0.55(+1.97%)
Oct 16, 2014	27.81	28.38	27.81	28.18	101,452	-0.50(-1.74%)
Oct 15, 2014	28.83	28.83	28.35	28.68	86,046	-0.36(-1.25%)
Oct 14, 2014	29.07	29.22	29.00	29.04	44,892	-0.07(-0.23%)
Oct 13, 2014	29.40	29.44	29.11	29.11	54,841	+0.07(+0.24%)
Oct 10, 2014	29.33	29.35	29.03	29.04	58,054	-0.29(-0.99%)
Oct 09, 2014	29.89	29.89	29.33	29.33	67,848	-0.57(-1.91%)
Oct 08, 2014	29.58	29.97	29.48	29.90	134,708	+0.27(+0.91%)
Oct 07, 2014	29.79	29.81	29.53	29.63	52,131	-0.29(-0.97%)
Oct 06, 2014	29.68	29.98	29.58	29.92	48,272	+0.34(+1.15%)
Oct 03, 2014	29.38	29.62	29.38	29.58	53,944	-0.32(-1.07%)
Oct 02, 2014	29.92	29.99	29.75	29.90	65,845	+0.17(+0.57%)
Oct 01, 2014	29.88	29.98	29.63	29.73	43,625	-0.08(-0.27%)
Sep 30, 2014	29.64	29.85	29.62	29.81	38,909	-0.09(-0.29%)
Sep 29, 2014	29.94	30.02	29.86	29.89	94,407	-0.25(-0.81%)
Sep 26, 2014	30.01	30.17	29.90	30.14	96,477	+0.25(+0.84%)
Sep 25, 2014	30.15	30.15	29.76	29.89	87,667	-0.25(-0.83%)
Sep 24, 2014	29.97	30.15	29.87	30.14	58,953	+0.08(+0.27%)
Sep 23, 2014	30.12	30.18	30.00	30.06	106,344	+0.02(+0.08%)
Sep 22, 2014	30.03	30.12	29.97	30.04	47,183	+0.04(+0.12%)
Sep 19, 2014	30.08	30.12	29.93	30.00	38,774	-0.02(-0.07%)
Sep 18, 2014	29.92	30.05	29.86	30.02	52,690	+0.25(+0.86%)
Sep 17, 2014	29.86	30.01	29.72	29.77	110,503	-0.36(-1.21%)
Sep 16, 2014	29.90	30.15	29.82	30.13	47,143	+0.15(+0.50%)
Sep 15, 2014	30.06	30.08	29.94	29.98	28,522	+0.05(+0.17%)
Sep 12, 2014	29.99	30.01	29.89	29.93	48,019	-0.08(-0.27%)
Sep 11, 2014	29.99	30.06	29.93	30.01	78,892	+0.06(+0.20%)
Sep 10, 2014	29.81	29.95	29.78	29.95	54,273	-0.05(-0.15%)
Sep 09, 2014	29.89	30.03	29.89	30.00	51,545	-0.04(-0.15%)
Sep 08, 2014	30.19	30.25	29.98	30.04	41,985	-0.14(-0.45%)
Sep 05, 2014	30.00	30.20	29.95	30.18	210,115	+0.14(+0.48%)
Sep 04, 2014	30.34	30.34	29.98	30.03	32,411	-0.35(-1.15%)
Sep 03, 2014	30.43	30.52	30.34	30.38	55,005	+0.24(+0.80%)

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.