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 (%)
Jan 31, 2014
16.56
16.77
16.53
16.66
0
-0.28(-1.65%)
Jan 30, 2014
16.97
16.98
16.81
16.94
110,093
+0.13(+0.77%)
Jan 29, 2014
16.85
16.94
16.75
16.81
144,136
-0.44(-2.52%)
Jan 28, 2014
17.19
17.29
17.13
17.25
194,338
+0.38(+2.22%)
Jan 27, 2014
17.02
17.04
16.79
16.87
619,489
-0.06(-0.37%)
Jan 24, 2014
17.18
17.21
16.93
16.93
0
-0.46(-2.63%)
Jan 23, 2014
17.43
17.43
17.28
17.39
773,065
-0.44(-2.45%)
Jan 22, 2014
17.77
17.84
17.70
17.83
150,866
-0.17(-0.96%)
Jan 21, 2014
18.05
18.07
17.91
18.00
173,822
+0.10(+0.56%)
Jan 17, 2014
17.90
17.90
17.90
0
-0.34(-1.86%)
Jan 16, 2014
18.23
18.28
18.13
18.24
560,344
+0.02(+0.11%)
Jan 15, 2014
17.77
18.23
18.11
18.22
96,465
+0.45(+2.53%)
Jan 14, 2014
17.58
17.82
17.54
17.77
218,574
+0.32(+1.83%)
Jan 13, 2014
17.56
17.62
17.40
17.45
212,996
-0.32(-1.80%)
Jan 10, 2014
17.67
17.77
17.61
17.77
93,042
+0.26(+1.48%)
Jan 09, 2014
17.57
17.61
17.39
17.51
98,200
-0.07(-0.40%)
Jan 08, 2014
17.59
17.67
17.54
17.58
148,685
-0.22(-1.23%)
Jan 07, 2014
17.67
17.81
17.62
17.80
133,093
+0.27(+1.53%)
Jan 06, 2014
17.50
17.57
17.44
17.53
73,485
+0.19(+1.07%)
Jan 03, 2014
17.45
17.47
17.32
17.34
0
-0.14(-0.83%)
Jan 02, 2014
17.68
17.68
17.45
17.49
136,309
-0.64(-3.53%)
Dec 31, 2013
18.13
18.13
18.13
0
+0.03(+0.17%)
Dec 30, 2013
17.97
18.10
17.97
18.10
86,386
+0.11(+0.61%)
Dec 27, 2013
17.96
18.04
17.90
17.99
0
+0.05(+0.28%)
Dec 26, 2013
17.65
17.94
17.65
17.94
131,352
+0.18(+1.01%)
Dec 24, 2013
17.81
17.81
17.64
17.76
107,130
+0.03(+0.17%)
Dec 23, 2013
17.75
17.78
17.70
17.73
448,628
+0.15(+0.85%)
Dec 20, 2013
17.46
17.63
17.46
17.58
0
+0.16(+0.92%)
Dec 19, 2013
17.28
17.42
17.24
17.42
101,158
+0.06(+0.35%)
Dec 18, 2013
17.25
17.45
17.22
17.36
159,902
+0.29(+1.68%)
Dec 17, 2013
17.16
17.20
17.03
17.07
83,965
-0.20(-1.17%)
Dec 16, 2013
17.10
17.34
17.09
17.27
216,462
+0.36(+2.11%)
Dec 13, 2013
16.88
16.95
16.86
16.92
0
+0.24(+1.43%)
Dec 12, 2013
16.73
16.80
16.66
16.68
69,660
-0.19(-1.13%)
Dec 11, 2013
17.14
17.15
16.87
16.87
130,847
-0.27(-1.58%)
Dec 10, 2013
17.18
17.34
17.12
17.14
113,832
-0.24(-1.37%)
Dec 09, 2013
17.37
17.38
17.29
17.38
87,700
+0.11(+0.61%)
Dec 06, 2013
17.21
17.34
17.12
17.27
209,618
+0.33(+1.93%)
Dec 05, 2013
16.89
16.98
16.86
16.95
166,647
+0.04(+0.21%)
Dec 04, 2013
16.79
16.95
16.72
16.91
794,245
-0.11(-0.65%)
Dec 03, 2013
17.13
17.18
16.95
17.02
825,973
-0.27(-1.56%)
Dec 02, 2013
17.37
17.41
17.29
17.29
69,472
-0.16(-0.92%)
Nov 29, 2013
17.45
17.52
17.42
17.45
193,815
+0.20(+1.16%)
Nov 27, 2013
17.22
17.27
17.21
17.25
88,663
+0.08(+0.47%)
Nov 26, 2013
17.13
17.21
17.09
17.17
166,590
+0.03(+0.18%)
Nov 25, 2013
17.12
17.15
17.05
17.14
109,510
-0.06(-0.35%)
Nov 22, 2013
17.16
17.24
17.13
17.20
187,778
+0.13(+0.76%)
Nov 21, 2013
17.05
17.14
16.96
17.07
723,179
-0.15(-0.88%)
Nov 20, 2013
17.46
17.51
17.17
17.22
310,584
-0.24(-1.37%)
Nov 19, 2013
17.43
17.53
17.40
17.46
110,809
+0.04(+0.24%)
Nov 18, 2013
17.47
17.55
17.40
17.42
106,528
+0.02(+0.10%)
Nov 15, 2013
17.34
17.41
17.30
17.40
283,776
+0.21(+1.20%)
Nov 14, 2013
17.09
17.25
17.09
17.19
174,702
+0.15(+0.90%)
Nov 13, 2013
16.79
17.07
16.77
17.04
140,633
+0.12(+0.71%)
Nov 12, 2013
16.94
16.97
16.85
16.92
181,174
-0.09(-0.53%)
Nov 11, 2013
16.92
17.04
16.92
17.01
303,917
+0.34(+2.05%)
Nov 08, 2013
16.58
16.68
16.55
16.67
349,518
+0.27(+1.64%)
Nov 07, 2013
16.46
16.66
16.33
16.40
91,892
-0.37(-2.21%)
Nov 06, 2013
16.75
16.83
16.73
16.77
191,628
+0.13(+0.78%)
Nov 05, 2013
16.57
16.70
16.51
16.64
185,044
-0.19(-1.13%)
Nov 04, 2013
16.76
16.83
16.74
16.83
231,262
+0.09(+0.54%)
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
.