Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
16.48
16.51
16.27
16.32
114,131
+0.02(+0.12%)
May 27, 2016
16.30
16.30
16.30
0
-0.11(-0.64%)
May 26, 2016
16.39
16.44
16.34
16.41
210,116
+0.21(+1.27%)
May 25, 2016
16.22
16.32
16.16
16.20
1,693,300
+0.32(+2.05%)
May 24, 2016
15.67
15.90
15.65
15.88
200,964
+0.40(+2.62%)
May 23, 2016
15.45
15.50
15.41
15.47
181,797
+0.03(+0.19%)
May 20, 2016
15.44
15.51
15.41
15.44
126,463
+0.06(+0.39%)
May 19, 2016
15.40
15.42
15.27
15.38
166,335
-0.04(-0.26%)
May 18, 2016
15.36
15.60
15.32
15.42
227,684
-0.12(-0.74%)
May 17, 2016
15.57
15.62
15.47
15.54
816,353
-0.10(-0.61%)
May 16, 2016
15.68
15.68
15.51
15.63
215,415
+0.14(+0.90%)
May 13, 2016
15.56
15.68
15.23
15.49
202,219
-0.10(-0.64%)
May 12, 2016
15.83
15.85
15.51
15.59
126,783
-0.15(-0.95%)
May 11, 2016
15.92
15.95
15.74
15.74
229,970
-0.45(-2.78%)
May 10, 2016
16.09
16.19
16.04
16.19
232,835
+0.15(+0.94%)
May 09, 2016
16.04
16.13
16.01
16.04
245,495
+0.07(+0.47%)
May 06, 2016
15.80
16.01
15.80
15.96
184,990
+0.04(+0.28%)
May 05, 2016
15.96
16.01
15.87
15.92
1,089,005
-0.50(-3.03%)
May 04, 2016
16.39
16.54
16.38
16.42
298,769
-0.42(-2.51%)
May 03, 2016
17.19
17.19
16.60
16.84
369,747
+0.00(+0.00%)
May 02, 2016
16.79
17.10
16.70
16.84
567,394
-0.20(-1.17%)
Apr 29, 2016
17.02
17.06
16.92
17.04
140,485
-0.05(-0.32%)
Apr 28, 2016
17.06
17.24
17.03
17.09
181,525
-0.14(-0.84%)
Apr 27, 2016
17.02
17.24
17.02
17.24
154,539
-0.05(-0.29%)
Apr 26, 2016
17.39
17.43
17.25
17.29
536,866
-0.11(-0.63%)
Apr 25, 2016
17.42
17.46
17.36
17.40
164,394
-0.13(-0.74%)
Apr 22, 2016
17.47
17.54
17.40
17.53
182,851
+0.02(+0.11%)
Apr 21, 2016
17.59
17.64
17.48
17.51
661,525
-0.07(-0.40%)
Apr 20, 2016
17.49
17.65
17.48
17.58
218,330
+0.34(+1.97%)
Apr 19, 2016
17.19
17.31
17.16
17.24
1,339,061
+0.42(+2.50%)
Apr 18, 2016
16.65
16.85
16.64
16.82
181,603
+0.12(+0.72%)
Apr 15, 2016
16.68
16.72
16.65
16.70
191,733
+0.03(+0.18%)
Apr 14, 2016
16.63
16.68
16.60
16.67
473,006
+0.13(+0.79%)
Apr 13, 2016
16.38
16.59
16.36
16.54
195,681
+0.29(+1.78%)
Apr 12, 2016
16.14
16.26
16.05
16.25
514,654
+0.31(+1.98%)
Apr 11, 2016
16.02
16.11
15.91
15.94
315,931
+0.15(+0.92%)
Apr 08, 2016
15.82
15.87
15.78
15.79
203,882
+0.41(+2.67%)
Apr 07, 2016
15.57
15.60
15.38
15.38
143,049
-0.41(-2.60%)
Apr 06, 2016
15.50
15.79
15.50
15.79
136,504
+0.32(+2.07%)
Apr 05, 2016
15.57
15.59
15.44
15.47
4,089,174
-0.47(-2.95%)
Apr 04, 2016
15.97
15.98
15.82
15.94
1,137,576
-0.05(-0.31%)
Apr 01, 2016
15.82
16.00
15.78
15.99
782,394
-0.31(-1.90%)
Mar 31, 2016
16.26
16.34
16.25
16.30
341,251
-0.12(-0.73%)
Mar 30, 2016
16.36
16.46
16.29
16.42
1,829,417
+0.22(+1.36%)
Mar 29, 2016
15.97
16.20
15.94
16.20
171,052
+0.22(+1.38%)
Mar 28, 2016
15.88
16.20
15.88
15.98
262,956
+0.01(+0.06%)
Mar 24, 2016
15.97
15.97
15.97
0
-0.19(-1.18%)
Mar 23, 2016
16.25
16.26
16.12
16.16
271,566
-0.05(-0.31%)
Mar 22, 2016
16.13
16.29
16.11
16.21
181,145
-0.04(-0.25%)
Mar 21, 2016
16.27
16.42
16.22
16.25
261,604
-0.02(-0.12%)
Mar 18, 2016
16.28
16.35
16.26
16.27
132,108
-0.16(-0.97%)
Mar 17, 2016
16.37
16.47
16.32
16.43
218,310
+0.07(+0.43%)
Mar 16, 2016
16.15
16.44
16.11
16.36
603,450
+0.15(+0.93%)
Mar 15, 2016
16.13
16.21
16.10
16.21
212,890
+0.02(+0.12%)
Mar 14, 2016
16.15
16.25
16.11
16.19
236,124
+0.01(+0.06%)
Mar 11, 2016
16.02
16.18
16.01
16.18
158,237
+0.66(+4.25%)
Mar 10, 2016
15.72
15.81
15.37
15.52
218,920
+0.02(+0.13%)
Mar 09, 2016
15.61
15.64
15.50
15.50
197,868
+0.05(+0.32%)
Mar 08, 2016
15.53
15.54
15.42
15.45
223,893
-0.03(-0.19%)
Mar 07, 2016
15.37
15.56
15.33
15.48
266,080
-0.01(-0.06%)
Mar 04, 2016
15.47
15.48
15.43
15.49
203,942
+0.01(+0.06%)
Mar 03, 2016
15.33
15.52
15.30
15.48
302,873
+0.02(+0.13%)
Mar 02, 2016
15.31
15.46
15.26
15.46
666,148
+0.26(+1.71%)
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
.