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 (%)
May 31, 2013 15.56 15.70 15.51 15.56 105,582 -0.28(-1.77%)
May 30, 2013 15.74 15.90 15.74 15.84 186,739 +0.50(+3.26%)
May 29, 2013 15.37 15.41 15.24 15.34 195,976 -0.27(-1.73%)
May 28, 2013 15.63 15.72 15.48 15.61 185,598 +0.39(+2.56%)
May 24, 2013 15.06 15.35 15.02 15.22 110,762 -0.15(-0.98%)
May 23, 2013 15.13 15.37 15.08 15.37 284,881 -0.20(-1.28%)
May 22, 2013 15.57 15.83 15.56 15.57 626,237 +0.00(+0.00%)
May 21, 2013 15.40 15.60 15.32 15.57 634,021 +0.02(+0.13%)
May 20, 2013 15.34 15.59 15.30 15.55 424,200 +0.05(+0.32%)
May 17, 2013 15.30 15.52 15.30 15.50 170,840 +0.27(+1.77%)
May 16, 2013 15.28 15.37 15.21 15.23 193,369 +0.01(+0.07%)
May 15, 2013 15.09 15.26 15.06 15.22 110,087 +0.07(+0.46%)
May 13, 2013 15.12 15.17 15.05 15.15 406,612 -0.05(-0.33%)
May 10, 2013 15.15 15.23 15.07 15.20 1,082,884 -0.02(-0.13%)
May 09, 2013 15.34 15.39 15.22 15.22 1,341,249 -0.19(-1.23%)
May 08, 2013 15.26 15.48 15.21 15.41 350,613 +0.26(+1.72%)
May 07, 2013 15.10 15.18 15.06 15.15 173,000 +0.48(+3.27%)
May 06, 2013 15.00 15.00 14.62 14.67 108,451 -0.01(-0.07%)
May 03, 2013 14.75 14.89 14.64 14.68 107,869 -0.21(-1.41%)
May 02, 2013 14.67 14.96 14.67 14.89 125,756 +0.24(+1.64%)
May 01, 2013 14.88 14.88 14.65 14.65 131,798 -0.10(-0.68%)
Apr 30, 2013 14.82 14.88 14.70 14.75 352,355 -0.09(-0.61%)
Apr 29, 2013 14.60 14.85 14.53 14.84 182,731 +0.32(+2.20%)
Apr 26, 2013 14.40 14.52 14.47 14.52 70,992 +0.05(+0.35%)
Apr 25, 2013 14.33 14.54 14.32 14.47 125,032 +0.08(+0.56%)
Apr 24, 2013 14.25 14.45 14.25 14.39 206,059 +0.18(+1.27%)
Apr 23, 2013 13.99 14.24 13.96 14.21 1,830,282 +0.43(+3.12%)
Apr 22, 2013 13.71 13.80 13.60 13.78 224,775 +0.17(+1.25%)
Apr 19, 2013 13.58 13.65 13.49 13.61 1,278,890 +0.12(+0.89%)
Apr 18, 2013 13.62 13.65 13.40 13.49 105,793 -0.16(-1.17%)
Apr 17, 2013 13.90 13.90 13.55 13.65 164,242 -0.58(-4.08%)
Apr 16, 2013 14.13 14.23 14.06 14.23 113,665 +0.40(+2.89%)
Apr 15, 2013 14.04 14.06 13.83 13.83 108,323 -0.29(-2.05%)
Apr 12, 2013 14.00 14.14 14.00 14.12 88,157 +0.01(+0.07%)
Apr 11, 2013 14.21 14.22 14.11 14.11 91,272 -0.02(-0.14%)
Apr 10, 2013 13.99 14.20 13.99 14.13 103,020 +0.30(+2.17%)
Apr 09, 2013 13.83 13.86 13.67 13.83 62,158 +0.11(+0.80%)
Apr 08, 2013 13.68 13.75 13.63 13.72 81,813 -0.09(-0.65%)
Apr 05, 2013 13.70 13.82 13.66 13.81 89,793 -0.07(-0.50%)
Apr 04, 2013 13.78 13.98 13.70 13.88 139,652 +0.14(+1.02%)
Apr 03, 2013 13.88 13.88 13.68 13.74 108,426 -0.18(-1.29%)
Apr 02, 2013 13.72 13.96 13.72 13.92 135,896 +0.37(+2.73%)
Apr 01, 2013 13.55 13.66 13.48 13.55 149,388 -0.05(-0.37%)
Mar 28, 2013 13.68 13.73 13.53 13.60 152,609 +0.04(+0.29%)
Mar 27, 2013 13.42 13.59 13.36 13.56 146,477 -0.38(-2.73%)
Mar 26, 2013 13.95 14.00 13.84 13.94 160,380 +0.05(+0.36%)
Mar 25, 2013 14.23 14.26 13.78 13.89 116,043 -0.29(-2.05%)
Mar 22, 2013 14.19 14.29 14.14 14.18 140,808 +0.16(+1.14%)
Mar 21, 2013 14.02 14.17 13.96 14.02 110,321 -0.24(-1.68%)
Mar 20, 2013 14.34 14.40 14.23 14.26 178,175 +0.12(+0.85%)
Mar 19, 2013 14.28 14.29 13.99 14.14 178,069 -0.12(-0.84%)
Mar 18, 2013 14.07 14.34 14.07 14.26 139,013 -0.40(-2.73%)
Mar 15, 2013 14.76 14.76 14.62 14.66 130,074 -0.11(-0.74%)
Mar 14, 2013 14.72 14.79 14.69 14.77 91,275 +0.27(+1.86%)
Mar 13, 2013 14.50 14.54 14.43 14.50 78,094 +0.04(+0.28%)
Mar 12, 2013 14.55 14.57 14.42 14.46 93,418 +0.02(+0.14%)
Mar 11, 2013 14.37 14.47 14.33 14.44 234,391 -0.14(-0.96%)
Mar 08, 2013 14.56 14.63 14.47 14.58 301,395 +0.05(+0.34%)
Mar 07, 2013 14.42 14.54 14.42 14.53 153,170 +0.33(+2.32%)
Mar 06, 2013 14.20 14.25 14.14 14.20 101,262 +0.30(+2.16%)
Mar 05, 2013 13.84 13.93 13.82 13.90 109,872 +0.24(+1.76%)
Mar 04, 2013 13.51 13.66 13.48 13.66 1,240,074 +0.12(+0.89%)
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.