Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.55	30.73	30.52	30.56	0	+0.23(+0.76%)
Feb 27, 2014	30.08	30.34	30.07	30.33	58,405	+0.21(+0.70%)
Feb 26, 2014	29.95	30.19	29.83	30.12	85,881	-0.15(-0.51%)
Feb 25, 2014	30.32	30.35	30.12	30.27	59,727	+0.05(+0.18%)
Feb 24, 2014	30.09	30.23	29.95	30.22	55,806	+0.27(+0.90%)
Feb 21, 2014	29.95	30.08	29.85	29.95	0	+0.08(+0.27%)
Feb 20, 2014	29.83	29.87	29.74	29.87	58,948	-0.27(-0.90%)
Feb 19, 2014	30.17	30.34	30.14	30.14	67,756	-0.23(-0.76%)
Feb 18, 2014	30.39	30.48	30.28	30.37	70,087	-0.09(-0.29%)
Feb 14, 2014		30.46	30.46	30.46	0	-0.08(-0.27%)
Feb 13, 2014	30.21	30.54	30.21	30.54	96,917	+0.60(+2.00%)
Feb 12, 2014	29.87	29.97	29.73	29.94	101,228	-0.07(-0.23%)
Feb 11, 2014	29.76	30.08	29.76	30.01	66,422	+0.14(+0.47%)
Feb 10, 2014	29.74	29.87	29.66	29.87	65,770	+0.11(+0.37%)
Feb 07, 2014	29.59	29.82	29.45	29.76	98,092	+0.37(+1.26%)
Feb 06, 2014	29.31	29.39	29.23	29.39	56,442	+0.33(+1.14%)
Feb 05, 2014	28.92	29.07	28.80	29.06	82,117	+0.11(+0.40%)
Feb 04, 2014	28.90	29.00	28.81	28.95	95,534	+0.27(+0.92%)
Feb 03, 2014	29.15	29.16	28.67	28.68	311,468	-0.28(-0.97%)
Jan 31, 2014	28.71	29.17	28.71	28.96	0	-0.38(-1.31%)
Jan 30, 2014	29.35	29.38	29.17	29.34	86,914	+0.11(+0.36%)
Jan 29, 2014	29.39	29.45	29.17	29.24	72,085	-0.30(-1.02%)
Jan 28, 2014	29.58	29.59	29.41	29.54	57,574	+0.36(+1.22%)
Jan 27, 2014	29.26	29.35	29.11	29.18	81,965	-0.29(-0.97%)
Jan 24, 2014	29.50	29.60	29.33	29.47	0	-0.45(-1.50%)
Jan 23, 2014	29.80	29.92	29.68	29.92	46,336	+0.14(+0.47%)
Jan 22, 2014	29.68	29.80	29.66	29.78	71,145	-0.14(-0.47%)
Jan 21, 2014	29.94	29.94	29.78	29.92	49,509	-0.03(-0.10%)
Jan 17, 2014		29.95	29.95	29.95	0	-0.34(-1.12%)
Jan 16, 2014	30.16	30.34	30.14	30.29	265,123	+0.66(+2.23%)
Jan 15, 2014	29.35	29.64	29.49	29.63	141,971	+0.28(+0.95%)
Jan 14, 2014	29.31	29.45	29.25	29.35	109,129	-0.02(-0.07%)
Jan 13, 2014	29.30	29.54	29.30	29.37	152,837	-0.03(-0.10%)
Jan 10, 2014	29.09	29.40	29.00	29.40	228,419	+0.40(+1.38%)
Jan 09, 2014	28.87	29.00	28.79	29.00	54,742	+0.29(+1.01%)
Jan 08, 2014	28.66	28.74	28.59	28.71	85,969	+0.01(+0.03%)
Jan 07, 2014	28.63	28.77	28.59	28.70	64,594	+0.08(+0.28%)
Jan 06, 2014	28.38	28.65	28.36	28.62	55,040	+0.02(+0.07%)
Jan 03, 2014	28.57	28.66	28.48	28.60	0	+0.22(+0.78%)
Jan 02, 2014	28.80	28.80	28.36	28.38	121,749	-0.79(-2.71%)
Dec 31, 2013		29.17	29.17	29.17	0	-0.08(-0.27%)
Dec 30, 2013	29.16	29.26	29.09	29.25	74,476	+0.21(+0.72%)
Dec 27, 2013	29.04	29.19	28.88	29.04	58,537	+0.26(+0.90%)
Dec 26, 2013	28.73	28.84	28.66	28.78	73,548	+0.16(+0.56%)
Dec 24, 2013	28.66	28.71	28.41	28.62	32,138	-0.08(-0.28%)
Dec 23, 2013	28.59	28.73	28.57	28.70	87,484	+0.20(+0.70%)
Dec 20, 2013	28.43	28.57	28.43	28.50	105,365	+0.16(+0.56%)
Dec 19, 2013	28.18	28.36	28.15	28.34	93,962	+0.16(+0.57%)
Dec 18, 2013	28.15	28.34	28.03	28.18	285,577	+0.00(+0.02%)
Dec 17, 2013	27.84	28.18	27.84	28.18	71,274	+0.38(+1.37%)
Dec 16, 2013	27.59	27.84	27.40	27.80	182,189	+0.60(+2.19%)
Dec 13, 2013	27.24	27.31	27.06	27.20	0	-0.09(-0.33%)
Dec 12, 2013	27.43	27.43	27.15	27.29	60,893	-0.34(-1.23%)
Dec 11, 2013	27.87	27.95	27.54	27.63	50,875	-0.26(-0.93%)
Dec 10, 2013	28.01	28.05	27.61	27.89	79,070	-0.26(-0.92%)
Dec 09, 2013	27.96	28.15	27.91	28.15	45,105	+0.24(+0.86%)
Dec 06, 2013	27.90	27.95	27.71	27.91	96,059	+0.40(+1.45%)
Dec 05, 2013	27.71	27.76	27.50	27.51	51,783	+0.36(+1.33%)
Dec 04, 2013	27.01	27.21	26.97	27.15	108,396	-0.25(-0.91%)
Dec 03, 2013	27.50	27.55	27.30	27.40	62,536	-0.33(-1.19%)

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.