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, 2019
22.07
22.24
22.07
22.18
134,700
-0.25(-1.11%)
May 30, 2019
22.40
22.53
22.36
22.43
148,282
+0.17(+0.76%)
May 29, 2019
22.23
22.34
22.12
22.26
98,227
-0.20(-0.89%)
May 28, 2019
22.63
22.66
22.42
22.46
134,581
-0.24(-1.06%)
May 24, 2019
22.63
22.72
22.58
22.70
240,300
+0.39(+1.73%)
May 23, 2019
22.31
22.37
22.25
22.31
123,296
-0.36(-1.57%)
May 22, 2019
22.51
22.72
22.46
22.67
446,673
-0.14(-0.64%)
May 21, 2019
22.67
22.95
22.60
22.82
168,525
+0.29(+1.26%)
May 20, 2019
22.45
22.57
22.41
22.53
118,464
-0.14(-0.63%)
May 17, 2019
22.69
22.82
22.65
22.67
60,400
-0.26(-1.12%)
May 16, 2019
22.80
23.06
22.79
22.93
252,804
+0.38(+1.69%)
May 15, 2019
22.25
22.60
22.21
22.55
234,144
+0.27(+1.21%)
May 14, 2019
22.34
22.42
22.22
22.28
150,852
+0.26(+1.18%)
May 13, 2019
22.02
22.12
21.94
22.02
184,792
-0.43(-1.92%)
May 10, 2019
22.31
22.52
22.30
22.45
113,100
+0.03(+0.13%)
May 09, 2019
22.20
22.47
22.14
22.42
221,143
-0.94(-4.02%)
May 08, 2019
23.40
23.58
23.28
23.36
190,786
-0.08(-0.34%)
May 07, 2019
23.60
23.60
23.26
23.44
170,959
-0.36(-1.49%)
May 06, 2019
23.58
23.87
23.57
23.80
95,363
-0.28(-1.18%)
May 03, 2019
23.97
24.14
23.96
24.08
84,700
+0.09(+0.38%)
May 02, 2019
24.08
24.13
23.93
23.99
579,390
+0.06(+0.25%)
May 01, 2019
24.12
24.27
23.89
23.93
79,193
-0.19(-0.79%)
Apr 30, 2019
23.95
24.15
23.92
24.12
111,815
+0.19(+0.79%)
Apr 29, 2019
23.87
23.98
23.85
23.93
86,182
+0.11(+0.46%)
Apr 26, 2019
23.75
23.88
23.73
23.82
221,600
+0.05(+0.21%)
Apr 25, 2019
23.65
23.81
23.63
23.77
112,694
+0.09(+0.38%)
Apr 24, 2019
23.75
23.78
23.58
23.68
167,989
-0.39(-1.62%)
Apr 23, 2019
23.94
24.08
23.94
24.07
1,857,345
-0.08(-0.33%)
Apr 22, 2019
24.00
24.40
24.00
24.15
481,925
+0.04(+0.17%)
Apr 18, 2019
24.03
24.14
24.02
24.11
163,500
-0.03(-0.12%)
Apr 17, 2019
24.14
24.15
24.01
24.14
622,299
+0.28(+1.17%)
Apr 16, 2019
23.85
23.89
23.82
23.86
575,593
+0.18(+0.76%)
Apr 15, 2019
23.60
23.68
23.57
23.68
118,554
+0.20(+0.85%)
Apr 12, 2019
23.53
23.58
23.45
23.48
152,800
+0.10(+0.43%)
Apr 11, 2019
23.39
23.43
23.31
23.38
88,416
+0.11(+0.45%)
Apr 10, 2019
23.19
23.32
23.19
23.27
111,164
+0.15(+0.67%)
Apr 09, 2019
23.20
23.21
23.09
23.12
421,433
+0.06(+0.26%)
Apr 08, 2019
23.22
23.23
23.04
23.06
110,645
-0.09(-0.39%)
Apr 05, 2019
23.11
23.19
23.07
23.15
703,000
+0.07(+0.30%)
Apr 04, 2019
23.05
23.15
23.05
23.08
205,568
+0.02(+0.09%)
Apr 03, 2019
22.91
23.09
22.88
23.06
151,959
+0.49(+2.17%)
Apr 02, 2019
22.51
22.61
22.46
22.57
120,225
+0.11(+0.49%)
Apr 01, 2019
22.40
22.46
22.34
22.46
136,039
+0.25(+1.13%)
Mar 29, 2019
22.26
22.28
22.11
22.21
1,062,300
+0.04(+0.18%)
Mar 28, 2019
22.16
22.21
22.06
22.17
215,150
-0.11(-0.52%)
Mar 27, 2019
22.29
22.38
22.19
22.29
96,131
+0.04(+0.16%)
Mar 26, 2019
22.27
22.31
22.18
22.25
170,601
+0.09(+0.41%)
Mar 25, 2019
22.19
22.22
22.07
22.16
92,995
+0.11(+0.50%)
Mar 22, 2019
22.19
22.21
22.03
22.05
147,600
-0.36(-1.61%)
Mar 21, 2019
22.29
22.45
22.29
22.41
97,006
-0.24(-1.06%)
Mar 20, 2019
22.61
22.77
22.46
22.65
196,597
+0.04(+0.18%)
Mar 19, 2019
22.79
22.83
22.57
22.61
214,266
-0.04(-0.18%)
Mar 18, 2019
22.60
22.69
22.58
22.65
145,911
-0.03(-0.11%)
Mar 15, 2019
22.74
22.78
22.62
22.68
215,900
+0.21(+0.91%)
Mar 14, 2019
22.48
22.52
22.45
22.47
122,873
+0.08(+0.38%)
Mar 13, 2019
22.29
22.43
22.29
22.39
402,357
+0.21(+0.92%)
Mar 12, 2019
22.12
22.18
22.10
22.18
323,685
+0.02(+0.09%)
Mar 11, 2019
22.05
22.16
22.03
22.16
162,386
+0.14(+0.64%)
Mar 08, 2019
21.85
22.03
21.83
22.02
308,200
+0.07(+0.32%)
Mar 07, 2019
22.19
22.19
21.93
21.95
96,671
-0.37(-1.66%)
Mar 06, 2019
22.47
22.47
22.32
22.32
91,122
-0.04(-0.18%)
Mar 05, 2019
22.28
22.39
22.27
22.36
118,870
+0.08(+0.36%)
Mar 04, 2019
22.41
22.42
22.21
22.28
201,358
-0.12(-0.56%)
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
.