Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	31.87	32.07	31.86	31.97	99,211	+0.00(+0.02%)
Feb 26, 2015	31.93	32.06	31.87	31.96	104,302	-0.24(-0.73%)
Feb 25, 2015	32.16	32.25	32.05	32.20	172,346	+0.04(+0.12%)
Feb 24, 2015	32.02	32.24	31.92	32.16	73,195	+0.04(+0.12%)
Feb 23, 2015	32.11	32.21	32.00	32.12	204,806	-0.30(-0.93%)
Feb 20, 2015	32.34	32.49	32.18	32.42	170,685	+0.04(+0.12%)
Feb 19, 2015	32.45	32.61	32.38	32.38	130,304	-0.15(-0.46%)
Feb 18, 2015	32.54	32.61	32.32	32.53	417,855	+0.06(+0.18%)
Feb 17, 2015	32.67	32.67	32.38	32.47	609,059	-0.23(-0.70%)
Feb 13, 2015		32.70	32.70	32.70	0	+0.21(+0.65%)
Feb 12, 2015	32.16	32.74	32.12	32.49	223,330	-1.28(-3.79%)
Feb 11, 2015	33.60	33.98	33.50	33.77	73,482	-0.06(-0.18%)
Feb 10, 2015	33.76	33.87	33.63	33.83	72,071	+0.20(+0.59%)
Feb 09, 2015	33.79	33.83	33.61	33.63	397,694	+0.09(+0.27%)
Feb 06, 2015	33.39	33.75	33.39	33.54	69,162	-0.31(-0.92%)
Feb 05, 2015	33.80	33.90	33.60	33.85	124,819	-0.16(-0.47%)
Feb 04, 2015	33.99	34.22	33.91	34.01	136,260	+0.46(+1.37%)
Feb 03, 2015	33.62	33.67	33.39	33.55	81,384	+0.40(+1.21%)
Feb 02, 2015	32.90	33.15	32.84	33.15	50,894	+0.04(+0.12%)
Jan 30, 2015	33.07	33.32	33.00	33.11	66,671	-0.23(-0.69%)
Jan 29, 2015	33.23	33.34	33.11	33.34	74,716	+0.12(+0.36%)
Jan 28, 2015	33.53	33.70	33.22	33.22	107,341	-0.51(-1.51%)
Jan 27, 2015	33.65	33.96	33.54	33.73	89,485	+0.43(+1.31%)
Jan 26, 2015	33.48	33.60	33.24	33.30	113,817	-0.23(-0.67%)
Jan 23, 2015	33.94	33.96	33.52	33.52	190,925	-0.06(-0.18%)
Jan 22, 2015	33.43	33.68	33.32	33.58	67,641	+0.02(+0.06%)
Jan 21, 2015	33.63	33.86	33.37	33.56	1,719,535	+0.27(+0.82%)
Jan 20, 2015	33.79	33.83	33.11	33.29	361,014	+0.43(+1.30%)
Jan 16, 2015		32.86	32.86	32.86	0	-0.44(-1.31%)
Jan 15, 2015	33.59	33.92	32.45	33.30	855,484	+1.78(+5.63%)
Jan 14, 2015	31.37	31.57	31.28	31.52	297,872	+0.04(+0.13%)
Jan 13, 2015				31.48	108,838	+0.39(+1.24%)
Jan 12, 2015	31.16	31.25	31.01	31.09	65,985	+0.11(+0.34%)
Jan 09, 2015	30.98	31.04	30.77	30.99	65,699	-0.02(-0.06%)
Jan 08, 2015	30.95	31.11	30.86	31.01	61,471	+0.19(+0.62%)
Jan 07, 2015	30.77	30.96	30.66	30.82	69,706	+0.37(+1.22%)
Jan 06, 2015	30.66	30.68	30.43	30.45	50,563	-0.13(-0.43%)
Jan 05, 2015	30.96	30.96	30.53	30.58	60,504	-0.41(-1.32%)
Jan 02, 2015	31.15	31.38	30.93	30.99	71,958	-0.21(-0.67%)
Dec 31, 2014		31.20	31.20	31.20	0	-0.33(-1.05%)
Dec 30, 2014	31.66	31.68	31.47	31.53	45,780	-0.21(-0.66%)
Dec 29, 2014	31.75	31.87	31.65	31.74	66,078	-0.12(-0.36%)
Dec 26, 2014	31.72	31.90	31.72	31.86	55,234	+0.05(+0.16%)
Dec 24, 2014		31.80	31.80	31.80	0	+0.09(+0.27%)
Dec 23, 2014	31.83	31.83	31.65	31.72	119,152	-0.10(-0.31%)
Dec 22, 2014	31.86	31.91	31.73	31.82	89,519	+0.39(+1.22%)
Dec 19, 2014	31.27	31.54	31.22	31.43	114,123	+0.32(+1.04%)
Dec 18, 2014	30.86	31.15	30.62	31.11	116,779	+0.49(+1.60%)
Dec 17, 2014	30.92	31.08	30.56	30.62	409,001	-0.32(-1.03%)
Dec 16, 2014		31.15		30.94	99,645	+0.44(+1.44%)
Dec 15, 2014	30.97	31.04	30.48	30.50	72,994	-0.47(-1.52%)
Dec 12, 2014	31.40	31.55	30.97	30.97	63,121	-0.44(-1.40%)
Dec 11, 2014	31.45	31.60	31.41	31.41	61,472	+0.21(+0.67%)
Dec 10, 2014	31.37	31.37	31.14	31.20	80,873	-0.20(-0.64%)
Dec 09, 2014	31.44	31.58	31.36	31.40	80,512	+0.12(+0.38%)
Dec 08, 2014	31.30	31.37	31.21	31.28	60,189	-0.12(-0.38%)
Dec 05, 2014	31.25	31.43	31.25	31.40	114,632	-0.15(-0.48%)
Dec 04, 2014	31.53	31.65	31.48	31.55	82,790	+0.30(+0.96%)
Dec 03, 2014	31.07	31.25	31.03	31.25	55,570	+0.07(+0.22%)
Dec 02, 2014	31.29	31.36	31.15	31.18	68,076	-0.29(-0.92%)

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.