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 (%)
Oct 31, 2013
16.88
16.95
16.82
16.83
97,178
-0.12(-0.71%)
Oct 30, 2013
17.03
17.09
16.86
16.95
113,779
-0.13(-0.76%)
Oct 29, 2013
17.00
17.13
17.00
17.08
139,935
+0.05(+0.29%)
Oct 28, 2013
16.98
17.13
16.96
17.03
216,478
-0.11(-0.64%)
Oct 25, 2013
17.13
17.15
17.03
17.14
91,991
-0.09(-0.52%)
Oct 24, 2013
17.21
17.25
17.17
17.23
175,542
+0.14(+0.82%)
Oct 23, 2013
17.05
17.10
16.99
17.09
150,047
-0.15(-0.87%)
Oct 22, 2013
17.03
17.25
17.02
17.24
148,554
+0.41(+2.44%)
Oct 21, 2013
16.85
16.86
16.79
16.83
97,337
-0.11(-0.65%)
Oct 18, 2013
16.87
16.99
16.84
16.94
190,763
+0.07(+0.41%)
Oct 17, 2013
16.70
16.87
16.68
16.87
615,679
+0.32(+1.93%)
Oct 16, 2013
16.37
16.56
16.37
16.55
143,969
+0.18(+1.09%)
Oct 15, 2013
16.35
16.46
16.35
16.37
131,101
-0.03(-0.17%)
Oct 14, 2013
16.31
16.44
16.29
16.40
144,274
+0.05(+0.31%)
Oct 11, 2013
16.29
16.35
16.24
16.35
322,862
+0.00(+0.01%)
Oct 10, 2013
16.14
16.39
16.14
16.35
288,682
+0.44(+2.76%)
Oct 09, 2013
15.94
15.96
15.81
15.91
105,849
+0.06(+0.38%)
Oct 08, 2013
16.01
16.05
15.85
15.85
130,227
-0.08(-0.50%)
Oct 07, 2013
15.83
15.97
15.83
15.93
122,458
-0.04(-0.25%)
Oct 04, 2013
15.97
16.03
15.94
15.97
87,627
+0.04(+0.25%)
Oct 03, 2013
15.93
15.96
15.89
15.93
69,505
-0.08(-0.50%)
Oct 02, 2013
15.95
16.02
15.90
16.01
103,717
+0.15(+0.95%)
Oct 01, 2013
15.78
15.91
15.78
15.86
109,339
+0.04(+0.25%)
Sep 30, 2013
15.68
15.85
15.68
15.82
136,349
-0.18(-1.12%)
Sep 27, 2013
15.92
16.02
15.90
16.00
88,551
+0.11(+0.69%)
Sep 26, 2013
15.86
15.92
15.81
15.89
109,878
-0.11(-0.69%)
Sep 25, 2013
15.86
16.06
15.86
16.00
181,952
+0.05(+0.31%)
Sep 24, 2013
15.90
16.10
15.88
15.95
582,051
+0.13(+0.85%)
Sep 23, 2013
15.78
15.84
15.69
15.81
265,135
+0.00(+0.03%)
Sep 20, 2013
15.83
15.93
15.77
15.81
528,087
-0.09(-0.57%)
Sep 19, 2013
16.00
16.00
15.80
15.90
947,619
-0.03(-0.19%)
Sep 18, 2013
15.49
15.97
15.49
15.93
95,418
+0.40(+2.58%)
Sep 17, 2013
15.52
15.56
15.46
15.53
78,621
+0.14(+0.91%)
Sep 16, 2013
15.53
15.46
15.36
15.39
102,880
+0.37(+2.46%)
Sep 13, 2013
14.97
15.07
14.94
15.02
181,077
-0.01(-0.07%)
Sep 12, 2013
15.00
15.06
14.96
15.03
181,474
-0.07(-0.48%)
Sep 11, 2013
15.10
15.14
15.04
15.10
78,337
-0.05(-0.32%)
Sep 10, 2013
15.15
15.18
15.08
15.15
178,764
+0.16(+1.07%)
Sep 09, 2013
14.91
15.04
14.89
14.99
228,825
+0.28(+1.90%)
Sep 06, 2013
14.71
14.77
14.56
14.71
404,678
+0.21(+1.45%)
Sep 05, 2013
14.62
14.65
14.48
14.50
1,069,207
-0.16(-1.09%)
Sep 04, 2013
14.47
14.70
14.41
14.66
99,390
+0.12(+0.83%)
Sep 03, 2013
14.49
14.61
14.46
14.54
97,614
+0.15(+1.08%)
Aug 30, 2013
14.44
14.45
14.31
14.38
264,005
-0.21(-1.47%)
Aug 29, 2013
14.46
14.62
14.45
14.60
358,509
-0.10(-0.68%)
Aug 28, 2013
14.62
14.78
14.57
14.70
104,116
-0.10(-0.68%)
Aug 27, 2013
14.88
14.95
14.76
14.80
146,411
-0.32(-2.12%)
Aug 26, 2013
15.11
15.19
15.11
15.12
89,951
-0.08(-0.53%)
Aug 23, 2013
15.18
15.24
15.14
15.20
359,875
-0.02(-0.13%)
Aug 22, 2013
15.24
15.27
15.13
15.22
106,911
+0.14(+0.93%)
Aug 21, 2013
15.10
15.20
15.00
15.08
142,274
-0.17(-1.11%)
Aug 20, 2013
15.19
15.29
15.12
15.25
112,076
-0.05(-0.31%)
Aug 19, 2013
15.32
15.38
15.25
15.30
80,144
-0.12(-0.79%)
Aug 16, 2013
15.39
15.44
15.30
15.42
93,215
-0.12(-0.77%)
Aug 15, 2013
15.45
15.55
15.28
15.54
118,553
-0.05(-0.34%)
Aug 14, 2013
15.61
15.64
15.49
15.59
490,231
-0.14(-0.87%)
Aug 13, 2013
15.69
15.73
15.53
15.73
89,263
-0.04(-0.29%)
Aug 12, 2013
15.70
15.79
15.70
15.78
65,112
-0.10(-0.60%)
Aug 09, 2013
15.80
15.89
15.78
15.87
103,021
-0.08(-0.53%)
Aug 08, 2013
15.89
15.98
15.84
15.96
119,507
+0.17(+1.04%)
Aug 07, 2013
15.75
15.79
15.68
15.79
79,065
+0.15(+0.96%)
Aug 06, 2013
15.82
15.82
15.53
15.64
130,720
-0.20(-1.26%)
Aug 05, 2013
15.79
15.91
15.73
15.84
324,899
-0.13(-0.81%)
Aug 02, 2013
15.83
15.98
15.79
15.97
112,075
+0.20(+1.27%)
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
.