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, 2011 14.52 14.59 14.34 14.44 294,102 +0.27(+1.91%)
Feb 25, 2011 13.98 14.17 13.98 14.17 1,020,345 +0.20(+1.42%)
Feb 24, 2011 13.83 14.01 13.83 13.97 184,448 -0.36(-2.51%)
Feb 23, 2011 14.25 14.39 14.21 14.33 140,395 +0.05(+0.35%)
Feb 22, 2011 14.35 14.48 14.20 14.28 207,396 -0.49(-3.32%)
Feb 18, 2011 14.68 14.77 14.67 14.77 127,600 +0.19(+1.30%)
Feb 17, 2011 14.55 14.61 14.50 14.58 151,088 -0.02(-0.14%)
Feb 16, 2011 14.45 14.65 14.38 14.60 149,752 +0.30(+2.10%)
Feb 15, 2011 14.34 14.40 14.28 14.30 116,022 +0.09(+0.63%)
Feb 14, 2011 14.05 14.24 14.05 14.21 92,834 -0.25(-1.73%)
Feb 11, 2011 14.20 14.49 14.18 14.46 124,996 +0.08(+0.56%)
Feb 10, 2011 14.24 14.43 14.19 14.38 149,134 -0.20(-1.37%)
Feb 09, 2011 14.54 14.62 14.50 14.58 147,292 -0.05(-0.34%)
Feb 08, 2011 14.46 14.65 14.43 14.63 135,610 +0.27(+1.88%)
Feb 07, 2011 14.35 14.40 14.29 14.36 119,016 -0.04(-0.28%)
Feb 04, 2011 14.35 14.43 14.25 14.40 173,253 -0.01(-0.07%)
Feb 03, 2011 14.36 14.47 14.22 14.41 364,476 -0.15(-1.03%)
Feb 02, 2011 14.44 14.61 14.44 14.56 114,740 -0.15(-1.02%)
Feb 01, 2011 14.24 14.74 14.24 14.71 410,699 +0.75(+5.37%)
Jan 31, 2011 13.82 14.00 13.82 13.96 162,668 +0.39(+2.87%)
Jan 28, 2011 13.92 13.96 13.55 13.57 154,450 -0.33(-2.37%)
Jan 27, 2011 13.84 13.95 13.80 13.90 2,090,164 +0.59(+4.43%)
Jan 26, 2011 13.21 13.37 13.21 13.31 133,467 -0.08(-0.60%)
Jan 25, 2011 13.24 13.39 13.18 13.39 120,909 -0.05(-0.37%)
Jan 24, 2011 13.21 13.47 13.21 13.44 175,991 +0.15(+1.13%)
Jan 21, 2011 13.29 13.41 13.20 13.29 255,008 +0.18(+1.37%)
Jan 20, 2011 13.03 13.12 12.92 13.11 129,234 +0.21(+1.63%)
Jan 19, 2011 13.07 13.09 12.84 12.90 105,941 -0.03(-0.23%)
Jan 18, 2011 12.97 13.04 12.88 12.93 176,380 +0.15(+1.17%)
Jan 14, 2011 12.65 12.85 12.60 12.78 166,345 +0.16(+1.27%)
Jan 13, 2011 12.55 12.70 12.55 12.62 147,780 +0.54(+4.47%)
Jan 12, 2011 11.93 12.10 11.90 12.08 134,674 +0.46(+3.96%)
Jan 11, 2011 11.52 11.64 11.47 11.62 134,928 -0.08(-0.68%)
Jan 10, 2011 11.63 11.71 11.55 11.70 222,534 -0.04(-0.34%)
Jan 07, 2011 11.83 11.88 11.66 11.74 135,672 -0.12(-1.01%)
Jan 06, 2011 12.00 12.01 11.80 11.86 198,488 +0.06(+0.51%)
Jan 05, 2011 11.77 11.81 11.68 11.80 319,038 -0.17(-1.42%)
Jan 04, 2011 12.14 12.14 11.90 11.97 183,923 -0.01(-0.08%)
Jan 03, 2011 11.92 12.02 11.92 11.98 264,016 +0.11(+0.93%)
Dec 31, 2010 11.79 11.93 11.79 11.87 131,619 +0.07(+0.59%)
Dec 30, 2010 11.75 11.83 11.72 11.80 164,752 -0.02(-0.17%)
Dec 29, 2010 11.77 11.88 11.76 11.82 198,891 +0.06(+0.51%)
Dec 28, 2010 11.79 11.81 11.69 11.76 183,532 +0.00(+0.00%)
Dec 27, 2010 11.75 11.78 11.68 11.76 215,219 -0.06(-0.51%)
Dec 23, 2010 11.71 11.82 11.71 11.82 110,512 -0.02(-0.17%)
Dec 22, 2010 11.86 11.89 11.83 11.84 185,797 -0.06(-0.50%)
Dec 21, 2010 12.00 12.00 11.89 11.90 246,291 +0.05(+0.42%)
Dec 20, 2010 11.97 12.02 11.82 11.85 246,558 -0.05(-0.42%)
Dec 17, 2010 11.90 11.91 11.77 11.90 108,667 -0.05(-0.42%)
Dec 16, 2010 11.92 12.00 11.81 11.95 443,293 +0.09(+0.76%)
Dec 15, 2010 11.97 12.08 11.85 11.86 204,708 -0.27(-2.23%)
Dec 14, 2010 12.15 12.23 12.11 12.13 334,550 -0.01(-0.08%)
Dec 13, 2010 12.07 12.19 12.05 12.14 254,383 +0.09(+0.75%)
Dec 10, 2010 12.00 12.05 11.89 12.05 353,481 +0.00(+0.00%)
Dec 09, 2010 12.05 12.09 11.94 12.05 336,324 +0.32(+2.73%)
Dec 08, 2010 11.62 11.76 11.61 11.73 116,383 +0.33(+2.89%)
Dec 07, 2010 11.56 11.62 11.40 11.40 183,461 -0.02(-0.18%)
Dec 06, 2010 11.34 11.43 11.31 11.42 262,720 -0.19(-1.64%)
Dec 03, 2010 11.59 11.61 11.48 11.61 169,257 -0.03(-0.26%)
Dec 02, 2010 11.33 11.64 11.32 11.64 388,176 +0.31(+2.74%)
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.