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 (%)
Dec 31, 2009 12.45 12.45 12.45 0 +0.05(+0.40%)
Dec 30, 2009 12.48 12.55 12.35 12.40 180,254 -0.20(-1.59%)
Dec 29, 2009 12.68 12.72 12.54 12.60 212,126 -0.08(-0.63%)
Dec 28, 2009 12.64 12.73 12.63 12.68 275,864 +0.12(+0.96%)
Dec 24, 2009 12.50 12.60 12.50 12.56 68,939 +0.05(+0.40%)
Dec 23, 2009 12.46 12.60 12.40 12.51 137,648 +0.04(+0.32%)
Dec 22, 2009 12.37 12.50 12.34 12.47 503,500 +0.25(+2.05%)
Dec 21, 2009 12.16 12.36 12.16 12.22 452,037 +0.13(+1.08%)
Dec 18, 2009 12.16 12.20 11.94 12.09 210,590 -0.11(-0.90%)
Dec 17, 2009 12.34 12.34 12.16 12.20 154,344 -0.27(-2.17%)
Dec 16, 2009 12.40 12.58 12.40 12.47 149,808 +0.26(+2.13%)
Dec 15, 2009 12.12 12.29 12.12 12.21 279,844 -0.26(-2.09%)
Dec 14, 2009 12.49 12.49 12.44 12.47 205,277 +0.09(+0.73%)
Dec 11, 2009 12.40 12.43 12.32 12.38 176,747 +0.21(+1.73%)
Dec 10, 2009 12.24 12.33 12.11 12.17 295,608 +0.12(+1.00%)
Dec 09, 2009 12.09 12.10 11.86 12.05 511,857 -0.07(-0.58%)
Dec 08, 2009 12.15 12.17 12.05 12.12 436,854 -0.20(-1.62%)
Dec 07, 2009 12.30 12.44 12.26 12.32 316,194 -0.17(-1.36%)
Dec 04, 2009 12.62 12.75 12.40 12.49 933,229 -0.04(-0.32%)
Dec 03, 2009 12.82 12.85 12.51 12.53 1,189,893 -0.14(-1.10%)
Dec 02, 2009 12.60 12.74 12.57 12.67 406,188 -0.07(-0.55%)
Dec 01, 2009 12.56 12.82 12.56 12.74 138,533 +0.34(+2.74%)
Nov 30, 2009 12.32 12.46 12.23 12.40 304,710 +0.09(+0.73%)
Nov 27, 2009 12.10 12.45 12.10 12.31 120,736 -0.50(-3.90%)
Nov 25, 2009 12.76 12.81 12.65 12.81 317,086 +0.14(+1.10%)
Nov 24, 2009 12.72 12.76 12.00 12.67 247,284 +0.07(+0.56%)
Nov 23, 2009 12.64 12.76 12.58 12.60 589,095 +0.22(+1.78%)
Nov 20, 2009 12.27 12.38 12.25 12.38 969,082 -0.11(-0.88%)
Nov 19, 2009 12.57 12.62 11.52 12.49 735,402 -0.08(-0.64%)
Nov 18, 2009 12.65 12.71 11.36 12.57 543,045 -0.03(-0.24%)
Nov 17, 2009 12.68 12.69 12.51 12.60 266,401 -0.15(-1.18%)
Nov 16, 2009 12.66 12.85 12.66 12.75 375,795 +0.28(+2.25%)
Nov 13, 2009 12.40 12.52 12.30 12.47 641,404 +0.24(+1.96%)
Nov 12, 2009 12.41 12.51 12.20 12.23 1,240,536 -0.12(-0.97%)
Nov 11, 2009 12.49 12.55 11.36 12.35 5,664,687 -0.06(-0.48%)
Nov 10, 2009 12.35 12.47 12.32 12.41 2,542,403 +0.01(+0.08%)
Nov 09, 2009 12.39 12.49 12.31 12.40 340,048 +0.77(+6.62%)
Nov 06, 2009 11.57 11.81 11.57 11.63 382,155 -0.13(-1.11%)
Nov 05, 2009 11.64 11.76 11.60 11.76 600,245 +0.12(+1.03%)
Nov 04, 2009 11.66 11.89 11.36 11.64 217,250 +0.14(+1.22%)
Nov 03, 2009 11.34 11.55 11.30 11.50 421,588 +0.04(+0.35%)
Nov 02, 2009 11.47 11.72 11.33 11.46 614,492 +0.11(+0.97%)
Oct 30, 2009 11.76 11.86 11.35 11.35 348,270 -0.80(-6.58%)
Oct 29, 2009 11.86 12.17 11.86 12.15 290,996 +0.73(+6.39%)
Oct 28, 2009 11.66 11.86 11.41 11.42 532,254 -0.32(-2.73%)
Oct 27, 2009 11.85 11.97 11.63 11.74 625,846 +0.04(+0.34%)
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.