Zurich Insurance Group Ltd (OP: ZFSVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 204.16 | 204.16 | 204.16 | 204.16 | 860 | -3.34(-1.61%) |
| May 30, 2012 | 207.50 | 207.50 | 207.50 | 207.50 | 33 | -2.50(-1.19%) |
| May 29, 2012 | 209.10 | 210.00 | 209.10 | 210.00 | 110 | -0.85(-0.40%) |
| May 24, 2012 | 210.85 | 210.85 | 210.85 | 0 | +0.35(+0.17%) | |
| May 23, 2012 | 210.50 | 210.50 | 210.50 | 210.50 | 1 | -1.30(-0.61%) |
| May 18, 2012 | 211.80 | 211.80 | 211.80 | 0 | -3.20(-1.49%) | |
| May 17, 2012 | 215.00 | 215.00 | 215.00 | 215.00 | 506 | +2.00(+0.94%) |
| May 16, 2012 | 214.00 | 214.00 | 213.00 | 213.00 | 16,524 | -1.95(-0.91%) |
| May 15, 2012 | 214.95 | 214.95 | 214.95 | 214.95 | 100 | -1.80(-0.83%) |
| May 14, 2012 | 217.45 | 217.65 | 216.75 | 216.75 | 740 | -12.75(-5.56%) |
| May 10, 2012 | 229.50 | 229.50 | 229.50 | 0 | -11.56(-4.79%) | |
| May 04, 2012 | 241.06 | 241.06 | 241.06 | 0 | -5.69(-2.31%) | |
| May 01, 2012 | 246.75 | 246.75 | 246.75 | 0 | +0.75(+0.30%) | |
| Apr 30, 2012 | 246.25 | 246.25 | 246.00 | 246.00 | 35 | +4.50(+1.86%) |
| Apr 24, 2012 | 241.50 | 241.50 | 241.50 | 0 | +0.60(+0.25%) | |
| Apr 23, 2012 | 239.50 | 240.90 | 239.50 | 240.90 | 250 | -4.60(-1.87%) |
| Apr 20, 2012 | 244.50 | 245.50 | 244.50 | 245.50 | 100 | +3.50(+1.45%) |
| Apr 19, 2012 | 243.00 | 243.00 | 241.00 | 242.00 | 440 | +0.55(+0.23%) |
| Apr 17, 2012 | 241.45 | 241.45 | 241.45 | 0 | +7.85(+3.36%) | |
| Apr 13, 2012 | 233.60 | 233.60 | 233.60 | 0 | -4.55(-1.91%) | |
| Apr 11, 2012 | 238.15 | 238.15 | 238.15 | 0 | +5.40(+2.32%) | |
| Apr 10, 2012 | 235.42 | 235.45 | 232.75 | 232.75 | 288 | -5.25(-2.21%) |
| Apr 09, 2012 | 238.00 | 238.00 | 238.00 | 238.00 | 100 | -1.00(-0.42%) |
| Apr 05, 2012 | 239.00 | 239.00 | 239.00 | 239.00 | 174 | -1.70(-0.71%) |
| Apr 04, 2012 | 240.70 | 240.70 | 240.70 | 240.70 | 160 | -6.34(-2.57%) |
| Apr 03, 2012 | 251.00 | 251.15 | 247.04 | 247.04 | 179 | -19.96(-7.48%) |
| Mar 30, 2012 | 267.00 | 267.00 | 267.00 | 0 | +3.80(+1.44%) | |
| Mar 29, 2012 | 263.20 | 263.20 | 263.20 | 263.20 | 25 | -4.10(-1.53%) |
| Mar 28, 2012 | 267.80 | 267.80 | 267.30 | 267.30 | 50 | -2.65(-0.98%) |
| Mar 27, 2012 | 268.70 | 269.95 | 268.70 | 269.95 | 170 | +6.28(+2.38%) |
| Mar 23, 2012 | 263.67 | 263.67 | 263.67 | 0 | -1.42(-0.54%) | |
| Mar 21, 2012 | 265.09 | 265.09 | 265.09 | 0 | -0.56(-0.21%) | |
| Mar 20, 2012 | 265.65 | 265.65 | 265.65 | 265.65 | 100 | -2.55(-0.95%) |
| Mar 19, 2012 | 268.25 | 269.10 | 268.20 | 268.20 | 375 | +0.20(+0.07%) |
| Mar 16, 2012 | 268.00 | 268.00 | 268.00 | 268.00 | 132 | +5.31(+2.02%) |
| Mar 15, 2012 | 260.50 | 262.69 | 259.30 | 262.69 | 240 | +3.71(+1.43%) |
| Mar 14, 2012 | 258.98 | 258.98 | 258.98 | 258.98 | 2 | +4.48(+1.76%) |
| Mar 13, 2012 | 252.45 | 254.50 | 252.45 | 254.50 | 1,037 | +2.78(+1.10%) |
| Mar 09, 2012 | 251.72 | 251.72 | 251.72 | 251.72 | 0 | -0.18(-0.07%) |
| Mar 08, 2012 | 251.90 | 251.90 | 251.90 | 251.90 | 29 | +0.67(+0.27%) |
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.
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.