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 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%)
Aug 01, 2012 9.950 10.02 9.880 9.940 195,371 +0.02(+0.20%)
Jul 31, 2012 9.870 9.990 9.860 9.920 93,973 +0.04(+0.40%)
Jul 30, 2012 9.890 9.990 9.830 9.880 76,067 -0.03(-0.30%)
Jul 27, 2012 9.710 9.940 9.680 9.910 213,736 +0.45(+4.76%)
Jul 26, 2012 9.450 9.539 9.420 9.460 209,551 +0.50(+5.58%)
Jul 25, 2012 8.980 9.030 8.890 8.960 188,539 +0.07(+0.79%)
Jul 24, 2012 8.981 9.020 8.800 8.890 173,867 -0.33(-3.58%)
Jul 23, 2012 9.120 9.230 9.040 9.220 126,242 -0.43(-4.46%)
Jul 20, 2012 9.720 9.760 9.620 9.650 108,698 -0.22(-2.23%)
Jul 19, 2012 9.830 9.920 9.810 9.870 209,133 +0.02(+0.20%)
Jul 18, 2012 9.750 9.900 9.750 9.850 93,260 +0.07(+0.72%)
Jul 17, 2012 9.750 9.850 9.620 9.780 99,392 +0.10(+1.03%)
Jul 16, 2012 9.620 9.770 9.590 9.680 178,469 +0.05(+0.52%)
Jul 14, 2012 9.440 9.660 9.410 9.630 86,783 +0.00(+0.00%)
Jul 13, 2012 9.440 9.660 9.410 9.630 86,783 +0.18(+1.90%)
Jul 12, 2012 9.360 9.500 9.290 9.450 122,873 -0.11(-1.15%)
Jul 11, 2012 9.430 9.590 9.430 9.560 76,541 +0.04(+0.42%)
Jul 10, 2012 9.660 9.690 9.480 9.520 211,414 -0.09(-0.94%)
Jul 09, 2012 9.620 9.630 9.500 9.610 92,953 +0.06(+0.63%)
Jul 06, 2012 9.630 9.630 9.460 9.550 78,848 -0.21(-2.15%)
Jul 05, 2012 9.775 9.810 9.670 9.760 123,814 -0.35(-3.46%)
Jul 03, 2012 10.08 10.18 10.05 10.11 92,552 +0.00(+0.00%)
Jul 02, 2012 10.11 10.12 9.990 10.11 215,530 +0.15(+1.51%)
Jun 30, 2012 9.870 10.00 9.470 9.960 183,717 -0.03(-0.30%)
Jun 29, 2012 9.870 10.00 9.470 9.990 186,255 +0.70(+7.53%)
Jun 28, 2012 9.220 9.330 9.150 9.290 120,151 -0.07(-0.75%)
Jun 27, 2012 9.260 9.400 9.250 9.360 134,032 +0.10(+1.08%)
Jun 26, 2012 9.260 9.310 9.160 9.260 183,468 +0.12(+1.31%)
Jun 25, 2012 9.190 9.190 9.100 9.140 162,717 -0.37(-3.89%)
Jun 22, 2012 9.550 9.600 9.400 9.510 184,103 +0.13(+1.39%)
Jun 21, 2012 9.790 9.790 9.360 9.380 181,086 -0.20(-2.09%)
Jun 20, 2012 9.650 9.720 9.480 9.580 166,931 +0.14(+1.48%)
Jun 19, 2012 9.350 9.510 9.250 9.440 212,565 +0.21(+2.28%)
Jun 18, 2012 9.250 9.340 9.190 9.230 185,323 -0.15(-1.60%)
Jun 15, 2012 9.320 9.430 9.270 9.380 548,840 +0.19(+2.07%)
Jun 14, 2012 9.070 9.220 9.040 9.190 170,479 +0.21(+2.34%)
Jun 13, 2012 9.000 9.130 8.920 8.980 180,526 -0.05(-0.55%)
Jun 12, 2012 9.010 9.030 8.830 9.030 130,683 +0.08(+0.89%)
Jun 11, 2012 9.240 9.240 8.950 8.950 155,281 -0.10(-1.10%)
Jun 08, 2012 8.950 9.090 8.900 9.050 198,980 +0.00(+0.00%)
Jun 07, 2012 9.270 9.280 9.020 9.050 640,356 -0.02(-0.22%)
Jun 06, 2012 8.780 9.070 8.780 9.070 595,249 +0.38(+4.37%)
Jun 05, 2012 8.580 8.750 8.580 8.690 137,291 -0.03(-0.34%)
Jun 04, 2012 8.730 8.790 8.680 8.720 227,587 +0.12(+1.40%)
Jun 02, 2012 8.620 8.771 8.500 8.600 505,709 +0.00(+0.00%)
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.