Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.21	21.36	21.12	21.22	132,433	-0.20(-0.91%)
Feb 26, 2016	21.28	21.54	21.27	21.41	288,657	+0.36(+1.73%)
Feb 25, 2016	20.84	21.10	20.78	21.05	107,964	+0.18(+0.86%)
Feb 24, 2016	20.68	20.87	20.56	20.87	327,678	-0.05(-0.24%)
Feb 23, 2016	21.32	21.33	20.92	20.92	94,889	-0.84(-3.86%)
Feb 22, 2016	21.56	21.79	21.56	21.76	131,964	+0.31(+1.45%)
Feb 19, 2016	21.26	21.51	21.26	21.45	427,852	-0.09(-0.42%)
Feb 18, 2016	21.73	21.73	21.50	21.54	185,167	-0.04(-0.16%)
Feb 17, 2016	21.50	21.69	21.45	21.57	161,535	+0.34(+1.63%)
Feb 16, 2016	21.23	21.28	21.00	21.23	288,494	+0.09(+0.43%)
Feb 12, 2016		21.14	21.14	21.14	0	+0.44(+2.13%)
Feb 11, 2016	20.71	20.96	20.51	20.70	448,961	-0.43(-2.01%)
Feb 10, 2016	21.01	21.21	20.94	21.12	1,148,118	+0.64(+3.15%)
Feb 09, 2016	20.42	20.65	20.29	20.48	1,824,989	-0.47(-2.24%)
Feb 08, 2016	21.16	21.22	20.82	20.95	96,862	-0.51(-2.38%)
Feb 05, 2016	21.66	21.70	21.40	21.46	94,180	-0.15(-0.69%)
Feb 04, 2016	21.31	21.61	21.22	21.61	54,359	+0.03(+0.14%)
Feb 03, 2016	21.45	21.58	21.13	21.58	149,918	+0.18(+0.84%)
Feb 02, 2016	21.61	21.61	21.39	21.40	83,181	-0.62(-2.82%)
Feb 01, 2016	21.87	22.06	21.81	22.02	126,671	-0.08(-0.36%)
Jan 29, 2016	21.95	22.10	21.82	22.10	217,250	+0.20(+0.89%)
Jan 28, 2016	22.02	22.02	21.70	21.91	97,020	-0.00(-0.02%)
Jan 27, 2016	22.04	22.22	21.89	21.91	112,898	+0.02(+0.09%)
Jan 26, 2016	21.68	22.00	21.56	21.89	203,315	+0.18(+0.83%)
Jan 25, 2016	21.63	21.76	21.58	21.71	179,375	-0.39(-1.76%)
Jan 22, 2016	22.13	22.23	21.95	22.10	173,779	+0.46(+2.13%)
Jan 21, 2016	21.52	21.65	21.32	21.64	784,221	-0.35(-1.59%)
Jan 20, 2016	22.07	22.17	21.63	21.99	496,814	-2.50(-10.21%)
Jan 19, 2016	24.61	24.68	24.42	24.49	149,102	+0.25(+1.05%)
Jan 15, 2016		24.23	24.23	24.23	0	-0.84(-3.33%)
Jan 14, 2016	24.80	25.15	24.65	25.07	213,164	-0.03(-0.12%)
Jan 13, 2016	25.45	25.51	25.02	25.10	1,139,423	-0.20(-0.79%)
Jan 12, 2016	25.31	25.41	25.08	25.30	138,502	+0.48(+1.93%)
Jan 11, 2016	25.20	25.24	24.75	24.82	401,266	+0.72(+2.99%)
Jan 08, 2016	24.55	24.62	24.10	24.10	93,946	-0.28(-1.15%)
Jan 07, 2016	24.44	24.61	24.29	24.38	161,955	-0.28(-1.14%)
Jan 06, 2016	24.69	24.74	24.52	24.66	143,145	-0.23(-0.92%)
Jan 05, 2016	24.91	24.93	24.68	24.89	103,348	-0.05(-0.20%)
Jan 04, 2016	24.92	25.02	24.68	24.94	366,978	-0.68(-2.67%)
Dec 31, 2015		25.62	25.62	25.62	0	-0.43(-1.67%)
Dec 30, 2015	26.15	26.20	26.00	26.06	61,207	-0.08(-0.31%)
Dec 29, 2015	26.04	26.21	25.98	26.14	110,296	+0.23(+0.89%)
Dec 28, 2015	25.77	25.91	25.67	25.91	318,337	+0.09(+0.33%)
Dec 24, 2015		25.82	25.82	25.82	0	-0.00(-0.02%)
Dec 23, 2015	25.68	25.87	25.63	25.83	124,184	+0.40(+1.57%)
Dec 22, 2015	25.35	25.50	25.23	25.43	170,354	+0.21(+0.83%)
Dec 21, 2015	25.43	25.47	25.15	25.22	208,672	+0.07(+0.30%)
Dec 18, 2015	25.30	25.42	25.02	25.14	635,958	+0.00(+0.02%)
Dec 17, 2015	25.36	25.38	25.06	25.14	172,690	-0.33(-1.30%)
Dec 16, 2015	25.28	25.49	25.12	25.47	139,271	+0.32(+1.27%)
Dec 15, 2015	25.26	25.31	25.12	25.15	181,200	+0.06(+0.24%)
Dec 14, 2015	25.35	25.41	25.06	25.09	202,206	-0.31(-1.22%)
Dec 11, 2015	25.34	25.51	25.19	25.40	171,057	-0.37(-1.44%)
Dec 10, 2015	25.80	25.87	25.63	25.77	129,338	+0.03(+0.12%)
Dec 09, 2015	25.66	25.94	25.59	25.74	323,428	-0.04(-0.16%)
Dec 08, 2015	25.75	25.89	25.67	25.78	134,481	-0.21(-0.81%)
Dec 07, 2015	25.93	26.03	25.80	25.99	608,931	+0.05(+0.19%)
Dec 04, 2015	25.73	26.00	25.72	25.94	696,704	-0.03(-0.12%)
Dec 03, 2015	25.95	25.98	25.70	25.97	103,188	-0.01(-0.04%)
Dec 02, 2015	25.86	26.07	25.80	25.98	94,551	-0.25(-0.97%)

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.