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 30, 2015
16.72
16.76
16.48
16.50
112,308
-0.39(-2.28%)
Jan 29, 2015
16.78
16.92
16.70
16.89
312,560
+0.29(+1.72%)
Jan 28, 2015
16.75
16.87
16.56
16.60
181,395
-0.18(-1.10%)
Jan 27, 2015
16.70
16.80
16.66
16.79
209,154
-0.05(-0.33%)
Jan 26, 2015
16.70
16.87
16.65
16.84
206,823
+0.27(+1.66%)
Jan 23, 2015
16.56
16.71
16.54
16.57
210,089
-0.01(-0.09%)
Jan 22, 2015
16.56
16.64
16.47
16.58
155,354
-0.09(-0.54%)
Jan 21, 2015
16.54
16.70
16.50
16.67
1,547,369
+0.14(+0.85%)
Jan 20, 2015
16.50
16.56
16.47
16.53
118,390
-0.12(-0.72%)
Jan 16, 2015
16.65
16.65
16.65
0
+0.31(+1.90%)
Jan 15, 2015
16.42
16.46
16.29
16.34
135,557
+0.00(+0.00%)
Jan 14, 2015
16.29
16.42
16.26
16.34
149,796
+0.00(+0.00%)
Jan 13, 2015
16.34
167,329
+0.12(+0.77%)
Jan 12, 2015
16.20
16.25
16.00
16.21
202,430
+0.12(+0.78%)
Jan 09, 2015
16.29
16.29
15.97
16.09
127,077
-0.22(-1.35%)
Jan 08, 2015
16.12
16.39
16.09
16.31
313,570
+0.26(+1.65%)
Jan 07, 2015
15.97
16.05
15.88
16.05
172,460
+0.11(+0.69%)
Jan 06, 2015
16.04
16.12
15.89
15.94
118,117
+0.02(+0.09%)
Jan 05, 2015
16.14
16.17
15.87
15.92
212,543
-0.53(-3.22%)
Jan 02, 2015
16.45
16.51
16.36
16.45
96,175
-0.12(-0.72%)
Dec 31, 2014
16.57
16.57
16.57
0
-0.16(-0.99%)
Dec 30, 2014
16.76
16.88
16.72
16.73
90,003
-0.20(-1.18%)
Dec 29, 2014
16.79
16.99
16.76
16.93
156,146
-0.18(-1.02%)
Dec 26, 2014
17.09
17.15
17.03
17.11
165,059
+0.06(+0.38%)
Dec 24, 2014
17.05
17.05
17.05
0
+0.06(+0.32%)
Dec 23, 2014
16.98
17.00
16.93
16.99
246,641
-0.04(-0.23%)
Dec 22, 2014
17.07
17.11
17.02
17.03
219,799
+0.10(+0.59%)
Dec 19, 2014
16.86
17.00
16.80
16.93
149,882
-0.06(-0.35%)
Dec 18, 2014
16.88
17.02
16.85
16.99
139,267
+0.21(+1.25%)
Dec 17, 2014
16.72
16.93
16.65
16.78
1,161,453
+0.14(+0.84%)
Dec 16, 2014
16.84
16.64
266,951
+0.30(+1.80%)
Dec 15, 2014
16.78
16.84
16.25
16.34
193,349
-0.36(-2.13%)
Dec 12, 2014
16.96
17.03
16.68
16.70
175,364
-0.31(-1.82%)
Dec 11, 2014
17.08
17.17
16.99
17.01
289,801
+0.08(+0.47%)
Dec 10, 2014
17.02
17.05
16.90
16.93
275,629
-0.02(-0.09%)
Dec 09, 2014
16.86
17.00
16.85
16.95
173,481
-0.11(-0.62%)
Dec 08, 2014
16.98
17.06
16.95
17.05
239,337
-0.02(-0.12%)
Dec 05, 2014
17.04
17.12
17.01
17.07
223,534
+0.01(+0.06%)
Dec 04, 2014
17.03
17.12
16.92
17.06
266,199
-0.01(-0.06%)
Dec 03, 2014
17.05
17.10
17.01
17.07
127,568
+0.02(+0.09%)
Dec 02, 2014
17.09
17.11
17.01
17.05
71,372
-0.09(-0.50%)
Dec 01, 2014
17.11
17.17
17.04
17.14
215,549
-0.03(-0.17%)
Nov 28, 2014
17.14
17.21
17.14
17.17
111,297
+0.05(+0.29%)
Nov 26, 2014
17.12
17.12
17.12
0
+0.14(+0.82%)
Nov 25, 2014
16.97
17.02
16.92
16.98
200,767
+0.00(+0.00%)
Nov 24, 2014
16.96
17.00
16.92
16.98
134,415
+0.22(+1.31%)
Nov 21, 2014
16.82
16.91
16.71
16.76
155,894
+0.03(+0.18%)
Nov 20, 2014
16.60
16.76
16.60
16.73
95,661
+0.01(+0.06%)
Nov 19, 2014
16.72
16.77
16.62
16.72
120,135
+0.04(+0.27%)
Nov 18, 2014
16.60
16.71
16.60
16.68
116,611
+0.23(+1.43%)
Nov 17, 2014
16.51
16.39
16.44
313,471
+0.05(+0.34%)
Nov 14, 2014
16.28
16.45
16.26
16.39
402,786
-0.00(-0.03%)
Nov 13, 2014
16.29
16.41
16.28
16.39
85,550
+0.09(+0.55%)
Nov 12, 2014
16.24
16.32
16.22
16.30
106,269
-0.22(-1.36%)
Nov 11, 2014
16.47
16.55
16.41
16.52
151,800
+0.10(+0.61%)
Nov 10, 2014
16.40
16.48
16.38
16.43
163,550
+0.11(+0.64%)
Nov 07, 2014
16.46
16.52
16.28
16.32
169,521
+0.60(+3.82%)
Nov 06, 2014
15.72
15.82
15.64
15.72
292,055
-0.15(-0.98%)
Nov 05, 2014
15.88
15.89
15.73
15.88
527,481
+0.07(+0.47%)
Nov 04, 2014
15.72
15.83
15.70
15.80
145,426
+0.07(+0.45%)
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
.