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 (%)
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%)
May 02, 2011 15.07 15.07 15.00 15.05 277,815 -0.70(-4.44%)
Apr 29, 2011 15.73 15.88 15.73 15.75 205,936 +0.03(+0.19%)
Apr 28, 2011 15.58 15.72 15.51 15.72 182,543 +0.24(+1.55%)
Apr 27, 2011 15.24 15.48 15.17 15.48 840,858 +0.29(+1.91%)
Apr 26, 2011 15.08 15.22 15.04 15.19 562,658 +0.28(+1.88%)
Apr 25, 2011 14.92 14.94 14.80 14.91 102,041 +0.05(+0.34%)
Apr 21, 2011 14.86 14.92 14.77 14.86 127,017 +0.14(+0.95%)
Apr 20, 2011 14.69 14.74 14.65 14.72 313,009 +0.46(+3.23%)
Apr 19, 2011 14.12 14.28 14.12 14.26 389,815 +0.19(+1.35%)
Apr 18, 2011 14.11 14.16 13.87 14.07 171,195 -0.86(-5.76%)
Apr 15, 2011 14.86 14.97 14.76 14.93 546,503 +0.00(+0.00%)
Apr 14, 2011 14.69 14.97 14.62 14.93 281,962 -0.12(-0.80%)
Apr 13, 2011 15.06 15.16 14.97 15.05 163,996 +0.00(+0.00%)
Apr 12, 2011 15.00 15.07 14.92 15.05 184,367 +0.03(+0.20%)
Apr 11, 2011 15.04 15.12 14.97 15.02 97,714 +0.10(+0.67%)
Apr 08, 2011 14.91 14.96 14.88 14.92 126,632 +0.29(+1.98%)
Apr 07, 2011 14.67 14.78 14.54 14.63 95,461 +0.00(+0.00%)
Apr 06, 2011 14.60 14.70 14.56 14.63 187,617 +0.30(+2.09%)
Apr 05, 2011 14.14 14.37 14.14 14.33 167,955 +0.10(+0.70%)
Apr 04, 2011 14.33 14.35 14.20 14.23 392,487 -0.08(-0.56%)
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.