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 (%)
Nov 30, 2010 10.95 11.14 10.95 11.05 227,370 -0.25(-2.21%)
Nov 29, 2010 11.30 11.34 11.14 11.30 131,617 -0.21(-1.82%)
Nov 26, 2010 11.51 11.55 11.43 11.51 72,711 -0.29(-2.46%)
Nov 24, 2010 11.75 11.80 11.80 11.80 133,446 -0.06(-0.51%)
Nov 23, 2010 11.94 12.00 11.84 11.86 150,597 -0.50(-4.05%)
Nov 22, 2010 12.39 12.76 12.24 12.36 165,775 -0.16(-1.28%)
Nov 19, 2010 12.45 12.52 12.36 12.52 151,401 +0.07(+0.56%)
Nov 18, 2010 12.34 12.48 12.34 12.45 126,299 +0.29(+2.38%)
Nov 17, 2010 12.07 12.21 12.07 12.16 148,737 +0.21(+1.76%)
Nov 16, 2010 12.10 12.18 11.90 11.95 91,408 -0.24(-1.97%)
Nov 15, 2010 12.30 12.34 12.19 12.19 107,151 -0.12(-0.97%)
Nov 12, 2010 12.33 12.45 12.20 12.31 336,081 +0.09(+0.74%)
Nov 11, 2010 12.21 12.25 12.12 12.22 132,030 -0.23(-1.85%)
Nov 10, 2010 12.52 12.59 12.20 12.45 954,045 -0.22(-1.74%)
Nov 09, 2010 12.88 12.92 12.65 12.67 126,136 -0.26(-2.01%)
Nov 08, 2010 12.91 12.99 12.85 12.93 490,639 -0.10(-0.77%)
Nov 05, 2010 13.05 13.15 12.94 13.03 122,435 -0.04(-0.31%)
Nov 04, 2010 13.07 13.15 13.02 13.07 148,188 +0.35(+2.75%)
Nov 03, 2010 12.70 12.80 12.54 12.72 118,265 +0.03(+0.24%)
Nov 02, 2010 12.66 12.78 12.66 12.69 117,610 +0.25(+2.01%)
Nov 01, 2010 12.50 12.56 12.34 12.44 135,007 -0.09(-0.72%)
Oct 29, 2010 12.49 12.59 12.49 12.53 106,127 +0.00(+0.00%)
Oct 28, 2010 12.54 12.60 12.47 12.53 340,604 +0.23(+1.87%)
Oct 27, 2010 12.30 12.38 12.22 12.30 94,518 -0.18(-1.44%)
Oct 25, 2010 12.43 12.52 12.40 12.48 297,141 +0.03(+0.24%)
Oct 22, 2010 12.52 12.55 12.42 12.45 114,439 -0.01(-0.08%)
Oct 21, 2010 12.50 12.64 12.35 12.46 148,829 +0.10(+0.81%)
Oct 20, 2010 12.19 12.45 12.19 12.36 98,951 +0.23(+1.90%)
Oct 19, 2010 12.19 12.32 12.10 12.13 261,947 -0.33(-2.65%)
Oct 18, 2010 12.28 12.49 12.28 12.46 152,038 +0.17(+1.38%)
Oct 15, 2010 12.35 12.39 12.20 12.29 104,472 +0.03(+0.24%)
Oct 14, 2010 12.23 12.31 12.21 12.26 127,161 +0.15(+1.24%)
Oct 13, 2010 12.02 12.17 12.02 12.11 137,544 +0.36(+3.06%)
Oct 12, 2010 11.62 11.78 11.54 11.75 311,175 +0.02(+0.17%)
Oct 11, 2010 11.72 11.80 11.68 11.73 92,040 -0.03(-0.26%)
Oct 08, 2010 11.73 11.86 11.71 11.76 99,066 -0.06(-0.51%)
Oct 07, 2010 11.89 11.95 11.70 11.82 92,587 +0.09(+0.77%)
Oct 06, 2010 11.73 11.80 11.66 11.73 133,618 +0.15(+1.30%)
Oct 05, 2010 11.40 11.60 11.40 11.58 471,029 +0.37(+3.30%)
Oct 04, 2010 11.21 11.31 11.14 11.21 108,045 -0.23(-2.01%)
Oct 01, 2010 11.45 11.52 11.37 11.44 104,063 +0.14(+1.24%)
Sep 30, 2010 11.37 11.48 11.20 11.30 156,812 -0.08(-0.70%)
Sep 29, 2010 11.33 11.44 11.32 11.38 134,102 -0.06(-0.52%)
Sep 28, 2010 11.33 11.50 11.19 11.44 347,392 +0.16(+1.42%)
Sep 27, 2010 11.40 11.41 11.28 11.28 94,138 -0.14(-1.23%)
Sep 24, 2010 11.29 11.45 11.29 11.42 126,791 +0.42(+3.82%)
Sep 23, 2010 11.06 11.14 10.97 11.00 127,064 -0.23(-2.05%)
Sep 22, 2010 11.18 11.32 11.14 11.23 364,642 +0.08(+0.72%)
Sep 21, 2010 11.07 11.25 11.00 11.15 378,213 +0.06(+0.54%)
Sep 20, 2010 10.80 11.11 10.80 11.09 115,126 +0.11(+1.00%)
Sep 17, 2010 11.05 11.07 10.92 10.98 592,861 -0.21(-1.88%)
Sep 15, 2010 11.10 11.24 11.10 11.19 1,313,697 +0.02(+0.18%)
Sep 14, 2010 11.04 11.23 11.00 11.17 135,460 +0.22(+2.01%)
Sep 13, 2010 10.76 11.02 10.76 10.95 202,366 +0.30(+2.82%)
Sep 10, 2010 10.65 10.73 10.60 10.65 65,179 +0.02(+0.19%)
Sep 09, 2010 10.75 10.80 10.60 10.63 127,251 +0.00(+0.00%)
Sep 08, 2010 10.55 10.71 10.53 10.63 81,492 +0.12(+1.14%)
Sep 07, 2010 10.66 10.66 10.51 10.51 189,263 -0.39(-3.58%)
Sep 03, 2010 10.86 10.96 10.84 10.90 103,366 +0.20(+1.87%)
Sep 02, 2010 10.75 10.81 10.66 10.70 72,813 +0.01(+0.09%)
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.