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 (%)
Feb 28, 2014 17.70 17.90 17.69 17.77 0 +0.12(+0.68%)
Feb 27, 2014 17.47 17.65 17.35 17.65 199,297 -0.22(-1.23%)
Feb 26, 2014 17.89 17.92 17.76 17.87 190,613 -0.06(-0.33%)
Feb 25, 2014 17.95 18.00 17.87 17.93 208,444 +0.01(+0.06%)
Feb 24, 2014 17.82 18.01 17.63 17.92 159,679 +0.29(+1.64%)
Feb 21, 2014 17.76 17.78 17.63 17.63 0 -0.12(-0.68%)
Feb 20, 2014 17.62 17.84 17.57 17.75 153,248 +0.08(+0.45%)
Feb 19, 2014 17.75 17.87 17.62 17.67 67,541 -0.06(-0.34%)
Feb 18, 2014 17.75 17.81 17.69 17.73 126,796 -0.04(-0.23%)
Feb 14, 2014 17.77 17.77 17.77 0 -0.05(-0.28%)
Feb 13, 2014 17.47 17.82 17.47 17.82 167,560 +0.31(+1.77%)
Feb 12, 2014 17.45 17.54 17.42 17.51 156,007 +0.01(+0.06%)
Feb 11, 2014 17.28 17.53 17.28 17.50 120,957 +0.32(+1.86%)
Feb 10, 2014 17.13 17.18 17.10 17.18 66,638 -0.12(-0.69%)
Feb 07, 2014 17.10 17.32 16.99 17.30 0 +0.40(+2.37%)
Feb 06, 2014 16.78 17.01 16.78 16.90 111,541 +0.35(+2.11%)
Feb 05, 2014 16.55 16.64 16.48 16.55 110,866 -0.05(-0.30%)
Feb 04, 2014 16.45 16.63 16.45 16.60 170,170 +0.35(+2.15%)
Feb 03, 2014 16.52 16.53 16.21 16.25 395,429 -0.41(-2.46%)
Jan 31, 2014 16.56 16.77 16.53 16.66 0 -0.28(-1.65%)
Jan 30, 2014 16.97 16.98 16.81 16.94 110,093 +0.13(+0.77%)
Jan 29, 2014 16.85 16.94 16.75 16.81 144,136 -0.44(-2.52%)
Jan 28, 2014 17.19 17.29 17.13 17.25 194,338 +0.38(+2.22%)
Jan 27, 2014 17.02 17.04 16.79 16.87 619,489 -0.06(-0.37%)
Jan 24, 2014 17.18 17.21 16.93 16.93 0 -0.46(-2.63%)
Jan 23, 2014 17.43 17.43 17.28 17.39 773,065 -0.44(-2.45%)
Jan 22, 2014 17.77 17.84 17.70 17.83 150,866 -0.17(-0.96%)
Jan 21, 2014 18.05 18.07 17.91 18.00 173,822 +0.10(+0.56%)
Jan 17, 2014 17.90 17.90 17.90 0 -0.34(-1.86%)
Jan 16, 2014 18.23 18.28 18.13 18.24 560,344 +0.02(+0.11%)
Jan 15, 2014 17.77 18.23 18.11 18.22 96,465 +0.45(+2.53%)
Jan 14, 2014 17.58 17.82 17.54 17.77 218,574 +0.32(+1.83%)
Jan 13, 2014 17.56 17.62 17.40 17.45 212,996 -0.32(-1.80%)
Jan 10, 2014 17.67 17.77 17.61 17.77 93,042 +0.26(+1.48%)
Jan 09, 2014 17.57 17.61 17.39 17.51 98,200 -0.07(-0.40%)
Jan 08, 2014 17.59 17.67 17.54 17.58 148,685 -0.22(-1.23%)
Jan 07, 2014 17.67 17.81 17.62 17.80 133,093 +0.27(+1.53%)
Jan 06, 2014 17.50 17.57 17.44 17.53 73,485 +0.19(+1.07%)
Jan 03, 2014 17.45 17.47 17.32 17.34 0 -0.14(-0.83%)
Jan 02, 2014 17.68 17.68 17.45 17.49 136,309 -0.64(-3.53%)
Dec 31, 2013 18.13 18.13 18.13 0 +0.03(+0.17%)
Dec 30, 2013 17.97 18.10 17.97 18.10 86,386 +0.11(+0.61%)
Dec 27, 2013 17.96 18.04 17.90 17.99 0 +0.05(+0.28%)
Dec 26, 2013 17.65 17.94 17.65 17.94 131,352 +0.18(+1.01%)
Dec 24, 2013 17.81 17.81 17.64 17.76 107,130 +0.03(+0.17%)
Dec 23, 2013 17.75 17.78 17.70 17.73 448,628 +0.15(+0.85%)
Dec 20, 2013 17.46 17.63 17.46 17.58 0 +0.16(+0.92%)
Dec 19, 2013 17.28 17.42 17.24 17.42 101,158 +0.06(+0.35%)
Dec 18, 2013 17.25 17.45 17.22 17.36 159,902 +0.29(+1.68%)
Dec 17, 2013 17.16 17.20 17.03 17.07 83,965 -0.20(-1.17%)
Dec 16, 2013 17.10 17.34 17.09 17.27 216,462 +0.36(+2.11%)
Dec 13, 2013 16.88 16.95 16.86 16.92 0 +0.24(+1.43%)
Dec 12, 2013 16.73 16.80 16.66 16.68 69,660 -0.19(-1.13%)
Dec 11, 2013 17.14 17.15 16.87 16.87 130,847 -0.27(-1.58%)
Dec 10, 2013 17.18 17.34 17.12 17.14 113,832 -0.24(-1.37%)
Dec 09, 2013 17.37 17.38 17.29 17.38 87,700 +0.11(+0.61%)
Dec 06, 2013 17.21 17.34 17.12 17.27 209,618 +0.33(+1.93%)
Dec 05, 2013 16.89 16.98 16.86 16.95 166,647 +0.04(+0.21%)
Dec 04, 2013 16.79 16.95 16.72 16.91 794,245 -0.11(-0.65%)
Dec 03, 2013 17.13 17.18 16.95 17.02 825,973 -0.27(-1.56%)
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.