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 (%)
Mar 28, 2013 13.68 13.73 13.53 13.60 152,609 +0.04(+0.29%)
Mar 27, 2013 13.42 13.59 13.36 13.56 146,477 -0.38(-2.73%)
Mar 26, 2013 13.95 14.00 13.84 13.94 160,380 +0.05(+0.36%)
Mar 25, 2013 14.23 14.26 13.78 13.89 116,043 -0.29(-2.05%)
Mar 22, 2013 14.19 14.29 14.14 14.18 140,808 +0.16(+1.14%)
Mar 21, 2013 14.02 14.17 13.96 14.02 110,321 -0.24(-1.68%)
Mar 20, 2013 14.34 14.40 14.23 14.26 178,175 +0.12(+0.85%)
Mar 19, 2013 14.28 14.29 13.99 14.14 178,069 -0.12(-0.84%)
Mar 18, 2013 14.07 14.34 14.07 14.26 139,013 -0.40(-2.73%)
Mar 15, 2013 14.76 14.76 14.62 14.66 130,074 -0.11(-0.74%)
Mar 14, 2013 14.72 14.79 14.69 14.77 91,275 +0.27(+1.86%)
Mar 13, 2013 14.50 14.54 14.43 14.50 78,094 +0.04(+0.28%)
Mar 12, 2013 14.55 14.57 14.42 14.46 93,418 +0.02(+0.14%)
Mar 11, 2013 14.37 14.47 14.33 14.44 234,391 -0.14(-0.96%)
Mar 08, 2013 14.56 14.63 14.47 14.58 301,395 +0.05(+0.34%)
Mar 07, 2013 14.42 14.54 14.42 14.53 153,170 +0.33(+2.32%)
Mar 06, 2013 14.20 14.25 14.14 14.20 101,262 +0.30(+2.16%)
Mar 05, 2013 13.84 13.93 13.82 13.90 109,872 +0.24(+1.76%)
Mar 04, 2013 13.51 13.66 13.48 13.66 1,240,074 +0.12(+0.89%)
Mar 01, 2013 13.40 13.62 13.35 13.54 246,201 -0.16(-1.17%)
Feb 28, 2013 13.71 13.80 13.66 13.70 856,297 +0.01(+0.07%)
Feb 27, 2013 13.50 13.73 13.49 13.69 260,408 +0.13(+0.96%)
Feb 26, 2013 13.51 13.59 13.34 13.56 177,992 +0.09(+0.67%)
Feb 25, 2013 14.22 14.22 13.44 13.47 221,729 -0.34(-2.46%)
Feb 22, 2013 13.66 13.82 13.61 13.81 93,363 +0.37(+2.75%)
Feb 21, 2013 13.51 13.54 13.35 13.44 187,239 -0.33(-2.40%)
Feb 20, 2013 14.07 14.07 13.77 13.77 107,040 -0.33(-2.34%)
Feb 19, 2013 13.97 14.10 13.97 14.10 96,100 +0.41(+2.99%)
Feb 15, 2013 13.78 13.81 13.60 13.69 99,499 -0.10(-0.73%)
Feb 14, 2013 13.73 13.83 13.71 13.79 92,672 -0.26(-1.85%)
Feb 13, 2013 14.05 14.12 13.93 14.05 139,299 +0.13(+0.93%)
Feb 12, 2013 13.89 14.01 13.85 13.92 83,728 +0.19(+1.38%)
Feb 11, 2013 13.76 13.78 13.66 13.73 80,517 +0.01(+0.07%)
Feb 08, 2013 13.73 13.80 13.67 13.72 90,491 -0.06(-0.44%)
Feb 07, 2013 13.88 13.88 13.63 13.78 92,154 -0.06(-0.43%)
Feb 06, 2013 13.84 13.90 13.74 13.84 209,978 +0.03(+0.22%)
Feb 04, 2013 14.00 14.05 13.75 13.81 1,640,453 -0.59(-4.10%)
Feb 01, 2013 14.37 14.48 14.36 14.40 184,889 +0.11(+0.77%)
Jan 31, 2013 14.25 14.38 14.25 14.29 210,739 +0.05(+0.35%)
Jan 30, 2013 14.23 14.28 14.19 14.24 163,271 -0.02(-0.14%)
Jan 29, 2013 14.10 14.26 14.10 14.26 102,756 +0.32(+2.28%)
Jan 28, 2013 14.14 14.18 13.93 13.94 215,953 -0.27(-1.89%)
Jan 25, 2013 14.15 14.21 14.07 14.21 269,390 +0.31(+2.23%)
Jan 24, 2013 13.79 13.96 13.79 13.90 113,986 +0.20(+1.46%)
Jan 23, 2013 13.69 13.78 13.65 13.70 79,413 -0.06(-0.44%)
Jan 22, 2013 13.70 13.77 13.62 13.76 140,239 -0.15(-1.08%)
Jan 18, 2013 13.90 13.91 13.80 13.91 61,491 +0.04(+0.25%)
Jan 17, 2013 13.88 13.91 13.78 13.88 104,144 +0.19(+1.35%)
Jan 16, 2013 13.75 13.77 13.67 13.69 119,826 -0.40(-2.85%)
Jan 15, 2013 14.10 14.15 14.01 14.09 172,063 -0.13(-0.90%)
Jan 14, 2013 14.16 14.25 14.06 14.22 66,417 +0.14(+0.99%)
Jan 12, 2013 14.04 14.14 13.98 14.08 96,942 +0.00(+0.00%)
Jan 11, 2013 14.04 14.14 13.98 14.08 96,942 +0.16(+1.15%)
Jan 10, 2013 13.90 13.98 13.81 13.92 96,279 +0.22(+1.61%)
Jan 09, 2013 13.70 13.76 13.66 13.70 109,147 -0.34(-2.42%)
Jan 08, 2013 13.96 14.05 13.92 14.04 132,494 -0.06(-0.43%)
Jan 07, 2013 14.00 14.14 13.96 14.10 88,045 -0.08(-0.56%)
Jan 04, 2013 14.05 14.20 14.03 14.18 222,671 +0.15(+1.07%)
Jan 03, 2013 14.15 14.19 14.03 14.03 220,599 -0.24(-1.68%)
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.