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, 2017
23.07
23.41
23.07
23.40
139,400
+0.17(+0.73%)
Oct 30, 2017
23.11
23.25
23.11
23.23
85,215
+0.10(+0.43%)
Oct 27, 2017
23.12
23.17
23.05
23.13
136,010
-0.23(-0.96%)
Oct 26, 2017
23.33
23.44
23.29
23.36
84,987
+0.18(+0.75%)
Oct 25, 2017
23.27
23.28
23.11
23.18
171,739
-0.00(-0.02%)
Oct 24, 2017
23.21
23.24
23.17
23.18
111,203
+0.17(+0.76%)
Oct 23, 2017
23.04
23.11
22.99
23.01
113,369
-0.15(-0.65%)
Oct 20, 2017
23.22
23.29
23.10
23.16
147,357
-0.04(-0.19%)
Oct 19, 2017
23.12
23.21
23.10
23.20
96,135
+0.10(+0.45%)
Oct 18, 2017
23.03
23.10
23.00
23.10
221,320
+0.13(+0.57%)
Oct 17, 2017
23.03
23.03
22.92
22.97
168,854
-0.12(-0.52%)
Oct 16, 2017
23.19
23.19
23.04
23.09
202,028
-0.03(-0.13%)
Oct 13, 2017
23.15
23.21
23.09
23.12
103,762
-0.01(-0.04%)
Oct 12, 2017
23.11
23.19
23.11
23.13
91,934
+0.09(+0.39%)
Oct 11, 2017
22.91
23.04
22.91
23.04
173,295
+0.20(+0.88%)
Oct 10, 2017
22.85
22.89
22.69
22.84
93,745
+0.11(+0.48%)
Oct 09, 2017
22.71
22.78
22.68
22.73
101,209
+0.00(+0.00%)
Oct 06, 2017
22.72
22.78
22.68
22.73
111,416
+0.09(+0.40%)
Oct 05, 2017
22.62
22.67
22.51
22.64
170,534
+0.09(+0.40%)
Oct 04, 2017
22.57
22.60
22.53
22.55
191,961
+0.06(+0.27%)
Oct 03, 2017
22.45
22.51
22.40
22.49
116,398
+0.03(+0.15%)
Oct 02, 2017
22.35
22.47
22.35
22.46
194,282
+0.07(+0.29%)
Sep 29, 2017
22.31
22.48
22.22
22.39
149,163
+0.39(+1.77%)
Sep 28, 2017
21.98
22.04
21.94
22.00
206,821
+0.01(+0.05%)
Sep 27, 2017
21.96
22.02
21.90
21.99
223,041
+0.11(+0.50%)
Sep 26, 2017
21.95
21.95
21.77
21.88
243,954
-0.06(-0.27%)
Sep 25, 2017
22.06
22.13
21.93
21.94
157,541
-0.38(-1.70%)
Sep 22, 2017
22.32
22.38
22.29
22.32
139,665
+0.14(+0.63%)
Sep 21, 2017
22.19
22.23
22.13
22.18
83,778
+0.16(+0.73%)
Sep 20, 2017
22.15
22.15
21.94
22.02
141,612
-0.16(-0.72%)
Sep 19, 2017
22.18
22.22
22.12
22.18
107,964
+0.01(+0.05%)
Sep 18, 2017
22.19
22.21
22.10
22.17
120,489
+0.06(+0.27%)
Sep 15, 2017
22.05
22.11
22.03
22.11
118,969
+0.09(+0.41%)
Sep 14, 2017
21.90
22.04
21.88
22.02
135,609
+0.33(+1.52%)
Sep 13, 2017
22.07
22.09
21.67
21.69
850,487
-0.26(-1.18%)
Sep 12, 2017
21.94
22.00
21.90
21.95
111,690
-0.07(-0.32%)
Sep 11, 2017
21.95
22.11
21.95
22.02
111,856
+0.38(+1.76%)
Sep 08, 2017
21.77
21.78
21.63
21.64
118,764
-0.04(-0.18%)
Sep 07, 2017
21.78
21.81
21.57
21.68
164,938
+0.20(+0.93%)
Sep 06, 2017
21.45
21.52
21.42
21.48
175,451
+0.30(+1.40%)
Sep 05, 2017
21.40
21.42
21.16
21.18
157,282
-0.33(-1.52%)
Sep 01, 2017
21.49
21.55
21.48
21.51
108,549
+0.11(+0.51%)
Aug 31, 2017
21.41
21.43
21.30
21.40
417,955
+0.14(+0.66%)
Aug 30, 2017
21.35
21.37
21.25
21.26
86,552
-0.18(-0.83%)
Aug 29, 2017
21.35
21.48
21.28
21.44
141,789
-0.28(-1.30%)
Aug 28, 2017
21.73
21.75
21.69
21.72
122,575
-0.03(-0.14%)
Aug 25, 2017
21.62
21.76
21.60
21.75
138,015
+0.19(+0.88%)
Aug 24, 2017
21.69
21.72
21.54
21.56
130,863
+0.08(+0.37%)
Aug 23, 2017
21.43
21.51
21.41
21.48
106,946
-0.07(-0.32%)
Aug 22, 2017
21.55
21.58
21.50
21.55
130,272
+0.12(+0.56%)
Aug 21, 2017
21.42
21.46
21.32
21.43
119,424
-0.10(-0.46%)
Aug 18, 2017
21.36
21.54
21.36
21.53
239,229
+0.22(+1.03%)
Aug 17, 2017
21.42
21.48
21.31
21.31
682,121
-0.26(-1.21%)
Aug 16, 2017
21.56
21.62
21.50
21.57
133,899
+0.03(+0.14%)
Aug 15, 2017
21.51
21.56
21.42
21.54
189,859
+0.08(+0.37%)
Aug 14, 2017
21.61
21.62
21.44
21.46
532,779
+0.18(+0.85%)
Aug 11, 2017
21.30
21.33
21.20
21.28
214,865
+0.02(+0.07%)
Aug 10, 2017
21.44
21.46
21.24
21.27
246,838
-0.41(-1.91%)
Aug 09, 2017
21.49
21.69
21.47
21.68
240,079
-0.25(-1.16%)
Aug 08, 2017
21.91
22.01
21.88
21.93
167,236
+0.01(+0.07%)
Aug 07, 2017
21.96
22.00
21.85
21.92
123,501
+0.00(+0.00%)
Aug 04, 2017
21.94
21.77
21.92
128,045
-0.01(-0.05%)
Aug 03, 2017
21.76
21.93
21.71
21.93
158,015
+0.09(+0.41%)
Aug 02, 2017
21.69
21.92
21.69
21.84
130,552
+0.21(+0.97%)
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
.