Hannover Ruckversich ADR (OP: HVRRY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.55	27.70	27.35	27.70	6,703	+0.15(+0.54%)
May 29, 2008	27.55	27.55	27.00	27.55	5,227	+0.55(+2.04%)
May 28, 2008	27.00	27.00	26.70	27.00	9,227	+0.30(+1.12%)
May 27, 2008	26.75	26.90	26.40	26.70	11,970	-0.05(-0.19%)
May 26, 2008	26.75	27.00	26.50	26.75	2,901	+0.00(+0.00%)
May 23, 2008	26.75	27.00	26.50	26.75	2,901	-0.95(-3.43%)
May 22, 2008	27.70	27.70	27.30	27.70	5,602	+0.70(+2.59%)
May 21, 2008	27.00	27.40	27.00	27.00	3,883	-0.50(-1.82%)
May 20, 2008	27.50	27.50	27.15	27.50	2,648	+0.55(+2.04%)
May 19, 2008	26.80	27.35	26.95	26.95	9,928	+0.15(+0.56%)
May 16, 2008	26.80	27.15	26.60	26.80	8,306	+0.05(+0.19%)
May 15, 2008	26.75	26.75	26.35	26.75	2,332	+0.05(+0.19%)
May 14, 2008	26.70	26.75	26.50	26.70	8,680	+0.25(+0.95%)
May 13, 2008	26.45	26.50	26.10	26.45	4,313	-0.15(-0.56%)
May 12, 2008	26.60	26.60	26.10	26.60	3,147	+0.00(+0.00%)
May 09, 2008	26.30	26.60	26.10	26.60	3,751	+0.30(+1.14%)
May 08, 2008	26.30	26.30	25.80	26.30	8,461	+1.10(+4.37%)
May 07, 2008	25.20	25.50	25.20	25.20	5,896	-2.10(-7.69%)
May 06, 2008	27.30	27.40	26.15	27.30	8,308	+1.15(+4.40%)
May 05, 2008	26.15	27.65	26.00	26.15	6,060	+0.15(+0.58%)
May 02, 2008	27.15	27.60	26.00	26.00	12,820	-1.15(-4.24%)
May 01, 2008	27.15	27.65	27.15	27.15	3,769	+0.15(+0.56%)
Apr 30, 2008	27.00	27.65	26.95	27.00	10,233	+0.75(+2.86%)
Apr 29, 2008	26.25	26.60	26.25	26.25	4,575	-0.45(-1.69%)
Apr 28, 2008	26.70	26.75	26.35	26.70	5,719	+0.45(+1.71%)
Apr 25, 2008	26.10	26.35	26.00	26.25	11,493	+0.15(+0.57%)
Apr 24, 2008	26.10	26.20	25.80	26.10	2,918	-0.50(-1.88%)
Apr 23, 2008	26.60	26.60	26.25	26.60	3,668	+0.14(+0.53%)
Apr 22, 2008	26.46	26.85	26.45	26.46	5,228	-0.34(-1.27%)
Apr 21, 2008	26.80	26.80	26.35	26.80	5,391	+0.60(+2.29%)
Apr 18, 2008	26.20	26.50	26.20	26.20	6,430	-0.40(-1.50%)
Apr 17, 2008	26.60	26.60	26.25	26.60	1,416	+0.40(+1.53%)
Apr 16, 2008	26.20	26.45	26.10	26.20	3,888	+0.55(+2.14%)
Apr 15, 2008	25.65	26.00	25.65	25.65	2,514	-0.60(-2.29%)
Apr 14, 2008	26.25	26.25	25.70	26.25	3,852	+0.00(+0.00%)
Apr 11, 2008	26.35	26.30	25.90	26.25	5,996	-0.10(-0.38%)
Apr 10, 2008	26.35	26.35	25.65	26.35	7,616	-0.80(-2.95%)
Apr 09, 2008	27.15	27.20	26.80	27.15	6,469	+0.25(+0.93%)
Apr 08, 2008	26.40	26.90	26.55	26.90	2,146	+0.50(+1.89%)
Apr 07, 2008	26.40	26.90	26.40	26.40	4,308	-0.25(-0.94%)
Apr 04, 2008	26.65	27.20	26.65	26.65	13,494	+0.20(+0.76%)
Apr 03, 2008	26.45	26.70	26.30	26.45	2,172	-0.55(-2.04%)
Apr 02, 2008	27.80	27.00	26.65	27.00	2,558	-0.80(-2.88%)
Apr 01, 2008	26.25	27.80	27.10	27.80	14,146	+1.55(+5.90%)
Mar 31, 2008	26.25	26.30	25.90	26.25	3,869	+0.35(+1.35%)
Mar 28, 2008	26.30	26.45	25.85	25.90	14,156	-0.40(-1.52%)
Mar 27, 2008	26.05	26.70	26.10	26.30	7,906	+0.25(+0.96%)
Mar 26, 2008	25.85	26.10	25.60	26.05	8,960	+1.35(+5.47%)
Mar 25, 2008	5.850	24.70	24.70	24.70	2,325	+0.00(+0.00%)
Mar 24, 2008	24.40	25.30	24.30	24.70	2,986	+0.30(+1.23%)
Mar 21, 2008	24.40	24.90	15.40	24.40	6,920	+0.00(+0.00%)
Mar 20, 2008	24.40	24.90	15.40	24.40	6,920	+0.70(+2.95%)
Mar 19, 2008	23.70	24.60	23.70	23.70	5,253	-0.81(-3.30%)
Mar 18, 2008	22.70	24.70	23.80	24.51	8,666	+1.81(+7.97%)
Mar 17, 2008	22.70	23.20	22.40	22.70	4,157	-0.36(-1.56%)
Mar 14, 2008	24.00	24.10	23.06	23.06	7,644	-0.94(-3.92%)
Mar 13, 2008	24.20	24.25	23.50	24.00	2,532	-0.20(-0.83%)
Mar 12, 2008	24.20	24.90	24.20	24.20	6,107	-0.65(-2.62%)
Mar 11, 2008	24.85	25.10	24.05	24.85	6,664	+2.16(+9.52%)
Mar 10, 2008	22.69	23.40	22.69	22.69	6,053	-1.01(-4.26%)
Mar 07, 2008	23.70	23.95	23.15	23.70	8,541	+0.15(+0.64%)
Mar 06, 2008	23.95	24.00	23.55	23.55	4,540	-0.40(-1.67%)
Mar 05, 2008	23.25	24.45	23.55	23.95	7,295	+0.70(+3.01%)
Mar 04, 2008	23.25	23.55	22.85	23.25	3,911	-0.70(-2.92%)

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.