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 (%)
Aug 30, 2013 14.44 14.45 14.31 14.38 264,005 -0.21(-1.47%)
Aug 29, 2013 14.46 14.62 14.45 14.60 358,509 -0.10(-0.68%)
Aug 28, 2013 14.62 14.78 14.57 14.70 104,116 -0.10(-0.68%)
Aug 27, 2013 14.88 14.95 14.76 14.80 146,411 -0.32(-2.12%)
Aug 26, 2013 15.11 15.19 15.11 15.12 89,951 -0.08(-0.53%)
Aug 23, 2013 15.18 15.24 15.14 15.20 359,875 -0.02(-0.13%)
Aug 22, 2013 15.24 15.27 15.13 15.22 106,911 +0.14(+0.93%)
Aug 21, 2013 15.10 15.20 15.00 15.08 142,274 -0.17(-1.11%)
Aug 20, 2013 15.19 15.29 15.12 15.25 112,076 -0.05(-0.31%)
Aug 19, 2013 15.32 15.38 15.25 15.30 80,144 -0.12(-0.79%)
Aug 16, 2013 15.39 15.44 15.30 15.42 93,215 -0.12(-0.77%)
Aug 15, 2013 15.45 15.55 15.28 15.54 118,553 -0.05(-0.34%)
Aug 14, 2013 15.61 15.64 15.49 15.59 490,231 -0.14(-0.87%)
Aug 13, 2013 15.69 15.73 15.53 15.73 89,263 -0.04(-0.29%)
Aug 12, 2013 15.70 15.79 15.70 15.78 65,112 -0.10(-0.60%)
Aug 09, 2013 15.80 15.89 15.78 15.87 103,021 -0.08(-0.53%)
Aug 08, 2013 15.89 15.98 15.84 15.96 119,507 +0.17(+1.04%)
Aug 07, 2013 15.75 15.79 15.68 15.79 79,065 +0.15(+0.96%)
Aug 06, 2013 15.82 15.82 15.53 15.64 130,720 -0.20(-1.26%)
Aug 05, 2013 15.79 15.91 15.73 15.84 324,899 -0.13(-0.81%)
Aug 02, 2013 15.83 15.98 15.79 15.97 112,075 +0.20(+1.27%)
Aug 01, 2013 15.77 15.81 15.63 15.77 103,355 +0.24(+1.55%)
Jul 31, 2013 15.43 15.62 15.41 15.53 331,972 +0.03(+0.19%)
Jul 30, 2013 15.63 15.63 15.40 15.50 732,372 -0.07(-0.45%)
Jul 29, 2013 15.51 15.60 15.40 15.57 59,279 -0.09(-0.57%)
Jul 26, 2013 15.51 15.70 15.50 15.66 114,360 -0.09(-0.57%)
Jul 25, 2013 15.55 15.75 15.55 15.75 130,915 +0.32(+2.07%)
Jul 24, 2013 15.56 15.62 15.37 15.43 131,502 -0.08(-0.52%)
Jul 23, 2013 15.51 15.57 15.46 15.51 62,956 -0.05(-0.32%)
Jul 22, 2013 15.55 15.62 15.52 15.56 119,206 +0.12(+0.78%)
Jul 19, 2013 15.36 15.51 15.32 15.44 140,990 +0.05(+0.32%)
Jul 18, 2013 15.32 15.42 15.32 15.39 84,675 +0.04(+0.26%)
Jul 17, 2013 15.27 15.39 15.26 15.35 100,432 +0.10(+0.66%)
Jul 16, 2013 15.19 15.27 15.12 15.25 128,085 -0.13(-0.85%)
Jul 15, 2013 15.21 15.38 15.20 15.38 93,353 +0.22(+1.45%)
Jul 12, 2013 15.13 15.27 15.05 15.16 131,642 -0.16(-1.04%)
Jul 11, 2013 15.21 15.33 15.04 15.32 106,765 +0.56(+3.79%)
Jul 10, 2013 14.73 14.80 14.63 14.76 174,341 +0.13(+0.89%)
Jul 09, 2013 14.77 14.66 14.57 14.63 255,043 -0.01(-0.07%)
Jul 08, 2013 14.57 14.73 14.57 14.64 197,287 +0.32(+2.24%)
Jul 05, 2013 14.42 14.43 14.15 14.32 103,428 +0.01(+0.06%)
Jul 03, 2013 14.14 14.35 14.07 14.31 47,443 -0.22(-1.51%)
Jul 02, 2013 14.56 14.68 14.42 14.53 193,708 -0.19(-1.29%)
Jul 01, 2013 14.79 14.87 14.72 14.72 139,816 +0.11(+0.75%)
Jun 28, 2013 14.61 14.67 14.54 14.61 123,410 -0.04(-0.27%)
Jun 27, 2013 14.64 14.75 14.55 14.65 510,193 +0.22(+1.52%)
Jun 26, 2013 14.45 14.49 14.33 14.43 281,531 +0.19(+1.33%)
Jun 25, 2013 14.23 14.29 14.00 14.24 198,227 +0.10(+0.71%)
Jun 24, 2013 13.87 14.23 13.85 14.14 152,120 +0.14(+1.00%)
Jun 21, 2013 14.38 14.38 13.79 14.00 174,502 -0.43(-2.98%)
Jun 20, 2013 14.69 14.73 14.38 14.43 114,474 -0.67(-4.44%)
Jun 19, 2013 15.38 15.48 15.10 15.10 68,648 -0.46(-2.96%)
Jun 18, 2013 15.50 15.58 15.43 15.56 774,345 +0.15(+0.97%)
Jun 17, 2013 15.46 15.51 15.23 15.41 256,081 +0.25(+1.65%)
Jun 14, 2013 15.23 15.30 15.11 15.16 86,802 -0.02(-0.13%)
Jun 13, 2013 14.97 15.29 14.92 15.18 128,870 +0.14(+0.93%)
Jun 12, 2013 15.17 15.21 14.95 15.04 68,540 -0.10(-0.66%)
Jun 11, 2013 14.99 15.18 14.93 15.14 96,638 -0.26(-1.69%)
Jun 10, 2013 15.41 15.54 15.27 15.40 98,674 -0.09(-0.58%)
Jun 07, 2013 15.22 15.53 15.15 15.49 127,333 +0.44(+2.92%)
Jun 06, 2013 15.03 15.19 14.89 15.05 131,054 -0.11(-0.76%)
Jun 05, 2013 15.32 15.32 15.13 15.16 229,477 -0.42(-2.66%)
Jun 04, 2013 15.58 15.68 15.42 15.58 155,425 +0.17(+1.10%)
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.