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 (%)
Oct 31, 2012 12.36 12.60 12.22 12.55 295,514 +0.40(+3.29%)
Oct 26, 2012 12.15 12.15 12.15 0 +0.07(+0.58%)
Oct 25, 2012 12.13 12.19 12.03 12.08 131,387 +0.15(+1.26%)
Oct 24, 2012 12.02 12.03 11.92 11.93 106,068 -0.20(-1.65%)
Oct 23, 2012 12.10 12.20 12.03 12.13 531,531 -0.19(-1.54%)
Oct 19, 2012 12.47 12.47 12.27 12.32 99,612 -0.15(-1.20%)
Oct 18, 2012 12.50 12.56 12.38 12.47 313,413 -0.06(-0.48%)
Oct 17, 2012 12.52 12.57 12.45 12.53 74,962 +0.14(+1.13%)
Oct 16, 2012 12.27 12.40 12.24 12.39 82,851 +0.31(+2.57%)
Oct 15, 2012 11.96 12.08 11.92 12.08 1,202,302 +0.21(+1.77%)
Oct 12, 2012 11.95 12.01 11.81 11.87 80,106 +0.07(+0.59%)
Oct 11, 2012 11.86 11.91 11.80 11.80 82,970 +0.11(+0.94%)
Oct 10, 2012 11.76 11.78 11.64 11.69 58,881 -0.02(-0.17%)
Oct 09, 2012 11.79 11.85 11.68 11.71 107,231 -0.19(-1.60%)
Oct 08, 2012 11.84 11.92 11.83 11.90 144,672 -0.03(-0.25%)
Oct 06, 2012 12.02 12.13 11.93 11.93 301,058 +0.00(+0.00%)
Oct 05, 2012 12.02 12.13 11.93 11.93 301,058 -0.12(-1.00%)
Oct 04, 2012 11.99 12.09 11.95 12.05 71,222 +0.27(+2.29%)
Oct 03, 2012 11.84 11.88 11.75 11.78 237,209 -0.24(-2.00%)
Oct 02, 2012 12.12 12.17 11.94 12.02 235,845 +0.09(+0.75%)
Oct 01, 2012 12.03 12.13 11.93 11.93 143,085 +0.06(+0.51%)
Sep 28, 2012 11.99 11.99 11.82 11.87 126,431 -0.17(-1.41%)
Sep 27, 2012 11.97 12.15 11.87 12.04 144,459 +0.01(+0.08%)
Sep 26, 2012 12.04 12.09 11.95 12.03 359,675 -0.08(-0.66%)
Sep 25, 2012 12.27 12.36 12.06 12.11 126,745 -0.03(-0.25%)
Sep 24, 2012 12.10 12.19 12.06 12.14 134,131 -0.05(-0.41%)
Sep 21, 2012 12.37 12.37 12.18 12.19 178,083 +0.06(+0.49%)
Sep 20, 2012 12.10 12.19 11.96 12.13 160,099 -0.17(-1.38%)
Sep 19, 2012 12.22 12.38 12.21 12.30 238,333 +0.00(+0.00%)
Sep 18, 2012 12.34 12.44 12.28 12.30 182,352 -0.19(-1.52%)
Sep 17, 2012 12.57 12.62 12.46 12.49 109,880 -0.03(-0.24%)
Sep 14, 2012 12.51 12.75 12.51 12.52 124,917 +0.12(+0.98%)
Sep 13, 2012 12.10 12.45 12.05 12.40 230,488 +0.24(+2.01%)
Sep 12, 2012 12.25 12.30 12.14 12.15 140,927 +0.12(+1.04%)
Sep 11, 2012 11.84 12.08 11.84 12.03 149,075 +0.31(+2.65%)
Sep 10, 2012 11.86 11.88 11.72 11.72 133,110 -0.10(-0.85%)
Sep 07, 2012 11.80 11.85 11.77 11.82 175,426 +0.38(+3.32%)
Sep 06, 2012 11.22 11.53 11.21 11.44 433,556 +0.29(+2.60%)
Sep 05, 2012 11.12 11.20 11.08 11.15 196,451 +0.08(+0.72%)
Sep 04, 2012 11.08 11.12 11.00 11.07 258,983 +0.18(+1.65%)
Aug 31, 2012 10.97 11.02 10.86 10.89 84,058 +0.18(+1.68%)
Aug 30, 2012 10.83 10.87 10.62 10.71 148,628 -0.16(-1.47%)
Aug 29, 2012 10.92 10.96 10.83 10.87 213,137 -0.02(-0.18%)
Aug 27, 2012 10.97 10.97 10.87 10.89 117,662 +0.01(+0.09%)
Aug 24, 2012 10.74 10.94 10.73 10.88 101,304 +0.00(+0.00%)
Aug 23, 2012 10.95 11.00 10.88 10.88 93,791 -0.14(-1.27%)
Aug 22, 2012 10.93 11.08 10.90 11.02 811,483 +0.12(+1.11%)
Aug 21, 2012 10.84 11.00 10.84 10.90 109,681 +0.12(+1.10%)
Aug 20, 2012 10.78 10.82 10.75 10.78 70,916 +0.02(+0.19%)
Aug 17, 2012 10.77 10.79 10.68 10.76 89,321 +0.02(+0.19%)
Aug 16, 2012 10.62 10.78 10.60 10.74 132,042 +0.20(+1.90%)
Aug 15, 2012 10.50 10.61 10.50 10.54 88,948 -0.07(-0.66%)
Aug 14, 2012 10.67 10.70 10.59 10.61 66,856 -0.01(-0.09%)
Aug 13, 2012 10.73 10.76 10.60 10.62 80,993 -0.02(-0.19%)
Aug 11, 2012 10.48 10.67 10.48 10.64 363,150 +0.00(+0.00%)
Aug 10, 2012 10.48 10.67 10.48 10.64 363,150 +0.07(+0.66%)
Aug 09, 2012 10.54 10.63 10.51 10.57 107,103 -0.01(-0.09%)
Aug 08, 2012 10.55 10.68 10.53 10.58 92,436 -0.01(-0.09%)
Aug 07, 2012 10.52 10.65 10.52 10.59 143,749 +0.13(+1.24%)
Aug 06, 2012 10.41 10.52 10.40 10.46 153,779 +0.30(+2.95%)
Aug 03, 2012 10.10 10.37 10.07 10.16 200,377 +0.55(+5.72%)
Aug 02, 2012 9.620 9.660 9.380 9.610 397,235 -0.33(-3.32%)
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.