Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.91 13.20 12.86 13.05 130,007 -0.05(-0.38%)
Jul 28, 2011 13.12 13.33 13.06 13.10 141,735 +0.02(+0.15%)
Jul 27, 2011 13.22 13.22 13.01 13.08 99,233 -0.33(-2.46%)
Jul 26, 2011 13.42 13.54 13.38 13.41 149,715 +0.13(+0.98%)
Jul 25, 2011 13.16 13.31 13.10 13.28 546,565 -0.15(-1.12%)
Jul 22, 2011 13.40 13.43 13.38 13.43 309,982 +0.00(+0.00%)
Jul 21, 2011 13.37 13.52 13.32 13.43 672,047 +0.53(+4.11%)
Jul 20, 2011 12.94 12.94 12.76 12.90 108,951 +0.22(+1.74%)
Jul 19, 2011 12.64 12.82 12.61 12.68 191,595 +0.27(+2.18%)
Jul 18, 2011 12.47 12.48 12.27 12.41 79,347 -0.21(-1.66%)
Jul 15, 2011 12.66 12.70 12.50 12.62 165,877 -0.02(-0.16%)
Jul 14, 2011 12.76 12.85 12.63 12.64 113,508 -0.18(-1.40%)
Jul 13, 2011 12.61 12.93 12.60 12.82 146,559 +0.33(+2.64%)
Jul 12, 2011 12.52 12.69 12.49 12.49 220,838 -0.35(-2.73%)
Jul 11, 2011 12.90 12.91 12.67 12.84 127,299 -0.81(-5.93%)
Jul 08, 2011 13.67 13.75 13.52 13.65 117,482 -0.28(-2.01%)
Jul 07, 2011 13.91 14.00 13.88 13.93 127,781 +0.06(+0.43%)
Jul 06, 2011 13.76 13.92 13.69 13.87 189,358 -0.20(-1.42%)
Jul 05, 2011 14.14 14.20 14.04 14.07 184,924 -0.13(-0.92%)
Jul 01, 2011 14.01 14.23 13.97 14.20 386,743 +0.18(+1.28%)
Jun 30, 2011 13.81 14.04 13.78 14.02 270,214 +0.28(+2.04%)
Jun 29, 2011 13.61 13.75 13.57 13.74 480,955 +0.33(+2.46%)
Jun 28, 2011 13.13 13.43 13.05 13.41 691,235 +0.26(+1.98%)
Jun 27, 2011 12.98 13.19 12.98 13.15 253,102 +0.17(+1.31%)
Jun 24, 2011 13.15 13.18 12.93 12.98 347,162 -0.53(-3.92%)
Jun 23, 2011 13.19 13.52 13.17 13.51 226,182 -0.07(-0.52%)
Jun 22, 2011 13.61 13.77 13.58 13.58 215,717 -0.18(-1.31%)
Jun 21, 2011 13.55 13.82 13.55 13.76 242,559 +0.40(+2.99%)
Jun 20, 2011 13.33 13.37 13.30 13.36 158,814 -0.04(-0.30%)
Jun 17, 2011 13.44 13.48 13.30 13.40 132,544 +0.36(+2.76%)
Jun 16, 2011 12.91 13.06 12.85 13.04 214,281 -0.04(-0.31%)
Jun 15, 2011 13.18 13.29 13.02 13.08 503,352 -0.46(-3.40%)
Jun 14, 2011 13.64 13.68 13.54 13.54 99,870 +0.26(+1.96%)
Jun 13, 2011 13.26 13.36 13.16 13.28 225,941 +0.05(+0.38%)
Jun 10, 2011 13.47 13.51 13.15 13.23 142,013 -0.37(-2.72%)
Jun 09, 2011 13.29 13.61 13.29 13.60 120,619 +0.26(+1.95%)
Jun 08, 2011 13.37 13.44 13.29 13.34 237,107 -0.17(-1.26%)
Jun 07, 2011 13.58 13.68 13.51 13.51 362,476 +0.24(+1.81%)
Jun 06, 2011 13.43 13.45 13.24 13.27 233,532 -0.29(-2.14%)
Jun 03, 2011 13.30 13.67 13.30 13.56 192,442 +0.43(+3.27%)
May 24, 2011 13.28 13.32 13.10 13.13 220,332 -0.05(-0.38%)
May 23, 2011 13.14 13.25 13.10 13.18 94,112 -0.35(-2.59%)
May 20, 2011 13.89 13.90 13.53 13.53 351,968 -0.48(-3.43%)
May 19, 2011 13.96 14.05 13.85 14.01 158,590 +0.20(+1.45%)
May 18, 2011 13.67 13.88 13.65 13.81 112,130 +0.08(+0.58%)
May 17, 2011 13.66 13.75 13.54 13.73 196,682 -0.03(-0.22%)
May 16, 2011 13.64 18.83 13.64 13.76 109,913 -0.09(-0.65%)
May 13, 2011 14.08 14.13 13.76 13.85 98,216 -0.42(-2.94%)
May 12, 2011 14.10 14.37 14.02 14.27 148,979 -0.07(-0.49%)
May 11, 2011 14.48 14.59 14.23 14.34 82,372 -0.24(-1.65%)
May 10, 2011 14.41 14.58 14.41 14.58 277,730 +0.31(+2.17%)
May 09, 2011 14.20 14.33 14.14 14.27 213,360 -0.16(-1.11%)
May 06, 2011 14.71 14.84 14.37 14.43 386,865 -0.12(-0.82%)
May 05, 2011 14.73 14.76 14.51 14.55 707,039 -0.40(-2.68%)
May 04, 2011 15.09 15.10 14.85 14.95 143,346 -0.27(-1.77%)
May 03, 2011 15.30 15.30 14.91 15.22 486,983 +0.17(+1.13%)
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.