Hannover Ruckversich ADR (OP: HVRRY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.50	26.86	26.50	26.86	2,014	+0.21(+0.79%)
May 30, 2012	26.89	26.89	26.57	26.65	5,921	-0.60(-2.20%)
May 29, 2012	27.47	27.47	27.17	27.25	2,861	-0.41(-1.48%)
May 25, 2012	27.58	27.82	27.57	27.66	4,503	+0.07(+0.25%)
May 24, 2012	27.68	27.76	27.45	27.59	4,798	+0.06(+0.22%)
May 23, 2012	27.54	27.63	27.23	27.53	6,872	+0.03(+0.11%)
May 22, 2012	27.94	27.94	27.50	27.50	2,288	-0.07(-0.25%)
May 21, 2012	27.43	27.57	27.43	27.57	320	+0.63(+2.34%)
May 18, 2012	27.36	27.37	26.94	26.94	1,356	-0.25(-0.92%)
May 17, 2012	27.34	27.34	27.19	27.19	1,016	-0.28(-1.02%)
May 16, 2012	28.07	28.07	27.47	27.47	3,436	+0.03(+0.11%)
May 15, 2012	27.54	27.63	27.44	27.44	1,499	-0.45(-1.61%)
May 14, 2012	28.00	28.06	27.89	27.89	927	-0.72(-2.52%)
May 11, 2012	28.69	29.00	28.51	28.61	1,967	-0.48(-1.65%)
May 10, 2012	29.12	29.15	29.06	29.09	1,836	+0.36(+1.25%)
May 09, 2012	28.75	28.86	28.73	28.73	1,429	-0.41(-1.41%)
May 08, 2012	29.05	29.15	28.71	29.14	3,924	-0.12(-0.41%)
May 07, 2012	29.24	29.26	29.05	29.26	835	+0.55(+1.92%)
May 04, 2012	29.25	29.25	28.69	28.71	1,057	-0.75(-2.55%)
May 03, 2012	30.61	30.61	29.46	29.46	3,442	+1.12(+3.95%)
May 02, 2012	29.79	29.79	28.34	28.34	1,776	-0.65(-2.24%)
May 01, 2012	29.02	29.15	28.98	28.99	2,275	-1.17(-3.88%)
Apr 30, 2012	30.07	30.16	30.07	30.16	930	-0.28(-0.92%)
Apr 27, 2012	30.50	30.50	30.38	30.44	654	+0.07(+0.23%)
Apr 26, 2012	30.27	30.49	30.27	30.37	2,804	+0.12(+0.40%)
Apr 25, 2012	30.39	30.39	30.20	30.25	2,461	+0.17(+0.57%)
Apr 24, 2012	29.78	30.20	29.78	30.08	746	+0.64(+2.16%)
Apr 23, 2012	29.49	29.49	29.44	29.44	778	-0.35(-1.16%)
Apr 20, 2012	29.67	29.80	29.67	29.79	1,884	+0.96(+3.33%)
Apr 19, 2012	28.96	29.12	28.83	28.83	798	-0.86(-2.90%)
Apr 18, 2012	29.61	29.69	29.42	29.69	762	-0.12(-0.40%)
Apr 17, 2012	29.58	29.81	29.58	29.81	482	+1.03(+3.57%)
Apr 16, 2012	28.30	28.78	28.30	28.78	1,359	+0.37(+1.30%)
Apr 13, 2012	28.58	28.62	28.41	28.41	666	-0.67(-2.30%)
Apr 12, 2012	28.90	29.09	28.90	29.08	796	+0.67(+2.36%)
Apr 11, 2012	28.57	28.72	28.41	28.41	653	+0.52(+1.86%)
Apr 10, 2012	28.54	28.54	27.88	27.89	3,292	-0.52(-1.83%)
Apr 09, 2012	28.15	28.41	28.08	28.41	4,093	-0.19(-0.66%)
Apr 05, 2012	28.65	28.65	28.35	28.60	646	-0.19(-0.66%)
Apr 04, 2012	28.59	28.79	28.55	28.79	508	-0.88(-2.97%)
Apr 03, 2012	29.90	30.07	29.67	29.67	745	-0.10(-0.34%)
Apr 02, 2012	29.75	29.91	29.75	29.77	654	-0.03(-0.10%)
Mar 30, 2012	29.63	29.80	29.56	29.80	1,629	+0.58(+1.98%)
Mar 29, 2012	29.20	29.34	29.20	29.22	1,464	-0.43(-1.45%)
Mar 28, 2012	29.61	29.65	29.40	29.65	476	-0.41(-1.36%)
Mar 27, 2012	30.05	30.06	30.05	30.06	524	+0.33(+1.11%)
Mar 26, 2012	29.70	30.00	29.67	29.73	15,374	+0.78(+2.69%)
Mar 23, 2012	28.70	29.08	28.70	28.95	1,772	+0.28(+0.98%)
Mar 22, 2012	28.42	28.73	28.42	28.67	12,415	-0.57(-1.95%)
Mar 21, 2012	28.71	29.24	28.71	29.24	1,082	+0.15(+0.52%)
Mar 20, 2012	28.97	29.13	28.97	29.09	644	+0.32(+1.11%)
Mar 19, 2012	28.70	29.00	28.70	28.77	3,328	+0.65(+2.31%)
Mar 16, 2012	27.98	28.15	27.85	28.12	5,579	+0.46(+1.66%)
Mar 15, 2012	27.75	27.75	27.66	27.66	323	-0.38(-1.36%)
Mar 14, 2012	28.10	28.10	27.80	28.04	2,900	+0.30(+1.08%)
Mar 13, 2012	27.37	27.74	27.37	27.74	968	+0.50(+1.84%)
Mar 12, 2012	27.21	27.44	27.21	27.24	2,964	+0.13(+0.48%)
Mar 09, 2012	27.25	27.25	27.11	27.11	904	-0.02(-0.07%)
Mar 08, 2012	27.13	27.13	27.13	27.13	303	+0.29(+1.08%)
Mar 07, 2012	26.42	26.84	26.39	26.84	5,306	+0.37(+1.40%)
Mar 06, 2012	26.60	26.60	26.47	26.47	467	-0.84(-3.08%)
Mar 05, 2012	27.51	27.54	27.30	27.31	830	-0.04(-0.15%)
Mar 02, 2012	27.68	27.68	27.35	27.35	957	-0.47(-1.69%)

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.