Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.28	33.31	32.91	32.94	50,461	-0.43(-1.29%)
Feb 27, 2018	33.42	33.47	33.30	33.37	44,162	-0.21(-0.63%)
Feb 26, 2018	33.47	33.68	33.38	33.58	279,592	+0.05(+0.13%)
Feb 23, 2018	33.33	33.56	33.25	33.53	44,519	+0.32(+0.96%)
Feb 22, 2018	33.26	33.38	33.15	33.22	54,024	-0.06(-0.20%)
Feb 21, 2018	33.31	33.63	33.28	33.28	31,562	+0.17(+0.51%)
Feb 20, 2018	33.31	33.31	33.09	33.11	89,926	-0.19(-0.57%)
Feb 16, 2018		33.30	33.30	33.30	0	-0.10(-0.30%)
Feb 15, 2018	33.30	33.50	33.29	33.40	331,153	+0.30(+0.91%)
Feb 14, 2018	32.30	33.10	32.26	33.10	45,080	+0.76(+2.33%)
Feb 13, 2018	32.37	32.46	32.22	32.34	130,624	-0.10(-0.32%)
Feb 12, 2018	32.24	32.57	32.21	32.45	65,417	+0.45(+1.41%)
Feb 09, 2018	31.99	32.14	31.37	32.00	63,803	-0.07(-0.23%)
Feb 08, 2018	32.99	32.99	31.98	32.07	78,720	-0.13(-0.40%)
Feb 07, 2018	31.80	32.25	31.79	32.20	71,805	+0.58(+1.83%)
Feb 06, 2018	31.66	31.93	31.39	31.62	91,507	-0.88(-2.71%)
Feb 05, 2018	32.71	32.79	32.09	32.50	113,951	-0.45(-1.37%)
Feb 02, 2018	33.11	33.17	32.95	32.95	43,517	-0.32(-0.96%)
Feb 01, 2018	33.03	33.34	32.99	33.27	89,052	+0.39(+1.19%)
Jan 31, 2018	33.08	33.16	32.80	32.88	85,697	-0.18(-0.54%)
Jan 30, 2018	33.40	33.40	32.94	33.06	367,056	-0.47(-1.40%)
Jan 29, 2018	33.62	33.65	33.46	33.53	77,807	-0.33(-0.97%)
Jan 26, 2018	33.71	33.90	33.66	33.86	79,782	+0.32(+0.95%)
Jan 25, 2018	33.71	33.87	33.44	33.54	172,050	-0.16(-0.47%)
Jan 24, 2018	33.51	33.72	33.50	33.70	220,342	+0.68(+2.06%)
Jan 23, 2018	32.98	33.10	32.91	33.02	47,496	-0.05(-0.15%)
Jan 22, 2018	33.01	33.13	32.95	33.07	50,568	-0.07(-0.21%)
Jan 19, 2018	33.22	33.22	33.00	33.14	63,137	-0.12(-0.38%)
Jan 18, 2018	33.18	33.29	33.14	33.27	55,255	+0.20(+0.59%)
Jan 17, 2018	32.87	33.10	32.84	33.07	44,712	+0.47(+1.44%)
Jan 16, 2018	32.87	32.91	32.49	32.60	80,118	+0.18(+0.54%)
Jan 12, 2018		32.42	32.42	32.42	0	+0.38(+1.17%)
Jan 11, 2018	31.93	32.17	31.90	32.05	528,695	+0.56(+1.78%)
Jan 10, 2018	31.49	31.59	31.43	31.49	62,826	+0.09(+0.29%)
Jan 09, 2018	31.13	31.42	31.13	31.40	163,417	+0.54(+1.77%)
Jan 08, 2018	30.70	30.89	30.68	30.86	39,454	-0.00(-0.02%)
Jan 05, 2018	30.68	30.86	30.64	30.86	27,790	+0.26(+0.85%)
Jan 04, 2018	30.56	30.70	30.55	30.60	59,545	+0.23(+0.76%)
Jan 03, 2018	30.12	30.43	30.12	30.37	46,712	-0.07(-0.23%)
Jan 02, 2018	30.44	30.48	30.42	30.44	37,709	+0.03(+0.10%)
Dec 29, 2017		30.41	30.41	30.41	0	-0.05(-0.16%)
Dec 28, 2017	30.44	30.50	30.39	30.46	41,685	+0.27(+0.88%)
Dec 27, 2017	30.13	30.25	30.11	30.20	52,550	+0.05(+0.18%)
Dec 26, 2017	29.88	30.22	29.88	30.14	33,394	+0.01(+0.03%)
Dec 22, 2017	30.09	30.20	30.04	30.13	32,388	-0.18(-0.58%)
Dec 21, 2017	30.07	30.42	30.07	30.30	41,920	+0.11(+0.35%)
Dec 20, 2017	30.36	30.46	30.20	30.20	41,867	-0.27(-0.89%)
Dec 19, 2017	30.60	30.60	30.42	30.47	36,124	-0.26(-0.85%)
Dec 18, 2017	30.66	30.87	30.60	30.73	62,949	+0.23(+0.77%)
Dec 15, 2017	30.44	30.56	30.43	30.50	136,221	+0.10(+0.34%)
Dec 14, 2017	30.51	30.55	30.33	30.39	60,719	+0.05(+0.16%)
Dec 13, 2017	30.30	30.45	30.29	30.34	38,097	+0.36(+1.18%)
Dec 12, 2017	29.85	30.02	29.84	29.99	46,214	-0.01(-0.02%)
Dec 11, 2017	29.85	30.03	29.85	30.00	79,667	+0.04(+0.12%)
Dec 08, 2017	29.91	30.03	29.87	29.96	42,854	+0.07(+0.23%)
Dec 07, 2017	29.95	30.01	29.89	29.89	40,316	-0.07(-0.25%)
Dec 06, 2017	29.94	30.04	29.91	29.96	33,937	-0.01(-0.03%)
Dec 05, 2017	30.11	30.12	29.94	29.98	38,351	-0.24(-0.81%)
Dec 04, 2017		30.24	30.20	30.22	381,744	-0.02(-0.07%)

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.