Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.40	24.45	24.07	24.10	75,994	-0.45(-1.83%)
May 27, 2016		24.55	24.55	24.55	0	-0.12(-0.49%)
May 26, 2016	24.72	24.75	24.63	24.67	82,526	+0.18(+0.73%)
May 25, 2016	24.41	24.59	24.41	24.49	49,459	+0.08(+0.33%)
May 24, 2016	24.10	24.44	24.10	24.41	60,133	+0.46(+1.94%)
May 23, 2016	23.95	24.03	23.80	23.95	68,343	-0.04(-0.15%)
May 20, 2016	23.96	24.04	23.90	23.98	60,029	+0.29(+1.22%)
May 19, 2016	23.77	23.83	23.60	23.69	42,892	-0.18(-0.75%)
May 18, 2016	23.66	24.04	23.60	23.87	51,339	+0.08(+0.34%)
May 17, 2016	23.94	24.06	23.75	23.79	71,417	+0.08(+0.34%)
May 16, 2016	23.48	23.71	23.48	23.71	60,603	+0.14(+0.62%)
May 13, 2016	23.61	23.79	23.50	23.57	71,583	-0.20(-0.86%)
May 12, 2016	24.03	24.11	23.66	23.77	94,087	+1.55(+6.98%)
May 11, 2016	22.27	22.30	22.15	22.22	74,326	+0.14(+0.63%)
May 10, 2016	21.95	22.15	21.91	22.08	61,655	+0.38(+1.73%)
May 09, 2016	21.71	21.85	21.69	21.70	94,012	+0.03(+0.14%)
May 06, 2016	21.45	21.68	21.37	21.68	390,467	+0.07(+0.35%)
May 05, 2016	21.58	21.79	21.55	21.60	46,596	-0.19(-0.87%)
May 04, 2016	22.00	22.00	21.74	21.79	77,989	-0.44(-1.98%)
May 03, 2016	22.45	22.45	22.16	22.23	71,816	-0.43(-1.90%)
May 02, 2016	22.39	22.67	22.38	22.66	86,655	+0.26(+1.16%)
Apr 29, 2016	22.38	22.46	22.23	22.40	103,197	+0.10(+0.45%)
Apr 28, 2016	22.29	22.43	22.19	22.30	43,707	-0.05(-0.22%)
Apr 27, 2016	22.06	22.37	22.06	22.35	66,030	+0.07(+0.32%)
Apr 26, 2016	22.34	22.35	22.19	22.28	74,708	+0.27(+1.22%)
Apr 25, 2016	22.11	22.14	21.97	22.01	64,516	-0.15(-0.68%)
Apr 22, 2016	22.18	22.21	22.10	22.16	75,216	-0.06(-0.27%)
Apr 21, 2016	22.35	22.41	22.20	22.22	75,133	-0.17(-0.76%)
Apr 20, 2016	22.37	22.52	22.29	22.39	59,879	-0.06(-0.27%)
Apr 19, 2016	22.32	22.51	22.32	22.45	109,850	+0.69(+3.17%)
Apr 18, 2016	21.57	21.82	21.51	21.76	93,074	+0.11(+0.51%)
Apr 15, 2016	21.75	21.78	21.64	21.65	59,359	-0.15(-0.67%)
Apr 14, 2016	21.78	21.84	21.73	21.80	119,225	+0.15(+0.69%)
Apr 13, 2016	21.60	21.66	21.53	21.64	58,499	+0.39(+1.86%)
Apr 12, 2016	21.18	21.29	20.98	21.25	136,391	+0.42(+2.02%)
Apr 11, 2016	21.07	21.07	20.83	20.83	123,114	+0.26(+1.26%)
Apr 08, 2016	20.73	20.78	20.55	20.57	436,005	+0.28(+1.38%)
Apr 07, 2016	20.55	20.62	20.29	20.29	96,211	-0.57(-2.73%)
Apr 06, 2016	20.53	20.86	20.48	20.86	58,120	+0.31(+1.51%)
Apr 05, 2016	20.56	20.69	20.52	20.55	236,271	-0.51(-2.42%)
Apr 04, 2016	21.08	21.17	21.02	21.06	195,825	-0.07(-0.33%)
Apr 01, 2016	20.84	21.13	20.84	21.13	125,796	-0.26(-1.22%)
Mar 31, 2016	21.16	21.55	21.02	21.39	133,944	-1.60(-6.96%)
Mar 30, 2016	22.85	23.06	22.82	22.99	121,627	+0.19(+0.83%)
Mar 29, 2016	22.65	22.89	22.52	22.80	820,400	+0.07(+0.31%)
Mar 28, 2016	22.80	22.80	22.59	22.73	186,388	+0.03(+0.13%)
Mar 24, 2016		22.70	22.70	22.70	0	-0.34(-1.45%)
Mar 23, 2016	23.16	23.16	22.95	23.04	75,893	-0.16(-0.67%)
Mar 22, 2016	23.06	23.29	23.00	23.19	122,144	-0.24(-1.02%)
Mar 21, 2016	23.33	23.47	23.32	23.43	102,754	-0.00(-0.02%)
Mar 18, 2016	23.29	23.50	23.25	23.43	73,280	-0.17(-0.70%)
Mar 17, 2016	23.30	23.62	23.23	23.60	56,886	+0.30(+1.29%)
Mar 16, 2016	22.95	23.36	22.86	23.30	96,493	+0.23(+1.00%)
Mar 15, 2016	23.03	23.16	23.00	23.07	77,499	-0.06(-0.26%)
Mar 14, 2016	23.08	23.19	22.95	23.13	93,271	-0.10(-0.43%)
Mar 11, 2016	23.01	23.26	23.00	23.23	62,218	+0.72(+3.20%)
Mar 10, 2016	22.72	22.87	22.32	22.51	60,540	+0.03(+0.13%)
Mar 09, 2016	22.43	22.54	22.30	22.48	84,788	+0.02(+0.07%)
Mar 08, 2016	22.71	22.71	22.42	22.46	109,348	+0.00(+0.02%)
Mar 07, 2016	22.48	22.65	22.40	22.46	253,296	-0.11(-0.49%)
Mar 04, 2016	22.56	22.72	22.48	22.57	127,721	+0.07(+0.31%)
Mar 03, 2016	22.34	22.57	22.34	22.50	71,225	+0.40(+1.81%)
Mar 02, 2016	21.75	22.10	21.75	22.10	276,589	+0.33(+1.52%)

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.