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 (%)
Sep 30, 2011 9.390 9.590 9.320 9.340 279,843 -0.45(-4.60%)
Sep 29, 2011 9.890 9.970 9.650 9.790 473,017 +0.50(+5.38%)
Sep 28, 2011 9.500 9.650 9.270 9.290 278,990 -0.03(-0.32%)
Sep 27, 2011 9.640 9.710 9.300 9.320 613,505 +0.49(+5.55%)
Sep 26, 2011 8.680 8.900 8.480 8.830 365,041 +0.83(+10.38%)
Sep 23, 2011 7.800 8.050 7.740 8.000 298,054 +0.08(+1.01%)
Sep 22, 2011 7.970 8.020 7.800 7.920 496,631 -0.45(-5.38%)
Sep 21, 2011 8.740 8.770 8.360 8.370 348,776 -0.47(-5.32%)
Sep 20, 2011 8.780 8.910 8.600 8.840 536,514 -0.02(-0.23%)
Sep 19, 2011 8.750 8.910 8.570 8.860 613,642 -0.43(-4.63%)
Sep 16, 2011 9.480 9.560 9.110 9.290 143,017 +0.15(+1.64%)
Sep 15, 2011 9.160 9.330 8.650 9.140 235,439 +0.55(+6.40%)
Sep 14, 2011 8.260 8.640 8.170 8.590 1,565,451 +0.40(+4.88%)
Sep 13, 2011 8.050 8.250 7.980 8.190 301,411 +0.22(+2.76%)
Sep 12, 2011 8.120 8.120 7.750 7.970 682,838 -0.43(-5.12%)
Sep 09, 2011 8.550 8.995 8.300 8.400 557,644 -0.70(-7.69%)
Sep 08, 2011 9.120 9.320 9.030 9.100 137,224 -0.20(-2.15%)
Sep 07, 2011 9.030 9.310 9.010 9.300 231,459 +0.29(+3.22%)
Sep 06, 2011 8.870 9.090 8.710 9.010 525,127 -0.56(-5.85%)
Sep 02, 2011 9.670 9.740 9.560 9.570 378,624 -0.49(-4.87%)
Sep 01, 2011 10.12 10.25 10.00 10.06 446,308 -0.24(-2.33%)
Aug 31, 2011 10.35 10.48 10.22 10.30 174,704 +0.42(+4.25%)
Aug 30, 2011 9.840 9.920 9.690 9.880 131,991 -0.10(-1.00%)
Aug 29, 2011 9.950 10.00 9.880 9.980 159,658 +0.48(+5.05%)
Aug 26, 2011 9.420 9.690 9.350 9.500 312,354 -0.21(-2.16%)
Aug 25, 2011 10.03 10.12 9.600 9.710 353,138 -0.35(-3.48%)
Aug 24, 2011 10.07 10.18 9.970 10.06 138,498 -0.09(-0.89%)
Aug 23, 2011 9.930 10.15 9.820 10.15 189,020 +0.32(+3.26%)
Aug 22, 2011 10.23 10.25 9.830 9.830 142,520 +0.08(+0.82%)
Aug 19, 2011 9.810 10.04 9.750 9.750 192,620 -0.48(-4.69%)
Aug 18, 2011 10.33 10.39 10.02 10.23 294,156 -0.71(-6.49%)
Aug 17, 2011 10.95 11.15 10.81 10.94 119,628 +0.01(+0.09%)
Aug 16, 2011 10.78 11.14 10.77 10.93 251,099 -0.43(-3.79%)
Aug 15, 2011 11.23 11.36 11.04 11.36 227,026 +0.50(+4.60%)
Aug 12, 2011 10.83 11.06 10.75 10.86 1,177,182 +0.30(+2.84%)
Aug 11, 2011 9.880 10.70 9.880 10.56 1,084,965 +0.43(+4.24%)
Aug 10, 2011 10.61 10.67 9.890 10.13 648,059 -1.27(-11.14%)
Aug 09, 2011 10.90 11.40 10.51 11.40 546,023 +0.88(+8.37%)
Aug 08, 2011 11.24 11.33 10.38 10.52 233,582 -0.96(-8.36%)
Aug 05, 2011 11.51 11.60 10.91 11.48 171,278 +0.23(+2.04%)
Aug 04, 2011 11.86 11.92 11.21 11.25 144,509 -0.96(-7.86%)
Aug 03, 2011 12.24 12.25 11.94 12.21 196,737 +0.06(+0.49%)
Aug 02, 2011 12.36 12.53 12.15 12.15 215,909 -0.51(-4.03%)
Aug 01, 2011 13.09 13.11 12.56 12.66 184,883 -0.39(-2.99%)
Jul 29, 2011 12.91 13.20 12.86 13.05 130,007 -0.05(-0.38%)
Jul 28, 2011 13.12 13.33 13.06 13.10 141,735 +0.02(+0.15%)
Jul 27, 2011 13.22 13.22 13.01 13.08 99,233 -0.33(-2.46%)
Jul 26, 2011 13.42 13.54 13.38 13.41 149,715 +0.13(+0.98%)
Jul 25, 2011 13.16 13.31 13.10 13.28 546,565 -0.15(-1.12%)
Jul 22, 2011 13.40 13.43 13.38 13.43 309,982 +0.00(+0.00%)
Jul 21, 2011 13.37 13.52 13.32 13.43 672,047 +0.53(+4.11%)
Jul 20, 2011 12.94 12.94 12.76 12.90 108,951 +0.22(+1.74%)
Jul 19, 2011 12.64 12.82 12.61 12.68 191,595 +0.27(+2.18%)
Jul 18, 2011 12.47 12.48 12.27 12.41 79,347 -0.21(-1.66%)
Jul 15, 2011 12.66 12.70 12.50 12.62 165,877 -0.02(-0.16%)
Jul 14, 2011 12.76 12.85 12.63 12.64 113,508 -0.18(-1.40%)
Jul 13, 2011 12.61 12.93 12.60 12.82 146,559 +0.33(+2.64%)
Jul 12, 2011 12.52 12.69 12.49 12.49 220,838 -0.35(-2.73%)
Jul 11, 2011 12.90 12.91 12.67 12.84 127,299 -0.81(-5.93%)
Jul 08, 2011 13.67 13.75 13.52 13.65 117,482 -0.28(-2.01%)
Jul 07, 2011 13.91 14.00 13.88 13.93 127,781 +0.06(+0.43%)
Jul 06, 2011 13.76 13.92 13.69 13.87 189,358 -0.20(-1.42%)
Jul 05, 2011 14.14 14.20 14.04 14.07 184,924 -0.13(-0.92%)
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.