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 30, 2015
17.45
17.62
17.45
17.55
122,170
+0.18(+1.04%)
Oct 29, 2015
17.36
17.43
17.25
17.37
423,144
-0.09(-0.52%)
Oct 28, 2015
17.50
17.59
17.27
17.46
201,909
+0.09(+0.49%)
Oct 27, 2015
17.44
17.47
17.31
17.38
749,089
-0.05(-0.32%)
Oct 26, 2015
17.43
17.44
17.31
17.43
200,361
+0.11(+0.64%)
Oct 23, 2015
17.26
17.33
17.19
17.32
586,050
+0.17(+0.99%)
Oct 22, 2015
17.09
17.21
17.07
17.15
3,842,581
+0.20(+1.18%)
Oct 21, 2015
16.93
17.09
16.92
16.95
179,417
-0.05(-0.26%)
Oct 20, 2015
16.91
17.01
16.88
17.00
188,337
+0.05(+0.27%)
Oct 19, 2015
16.92
16.96
16.86
16.95
611,649
+0.01(+0.06%)
Oct 16, 2015
16.79
16.95
16.78
16.94
133,450
+0.24(+1.44%)
Oct 15, 2015
16.62
16.75
16.60
16.70
71,894
+0.14(+0.85%)
Oct 14, 2015
16.48
16.58
16.48
16.56
80,206
+0.06(+0.36%)
Oct 13, 2015
16.45
16.59
16.44
16.50
79,988
-0.16(-0.96%)
Oct 12, 2015
16.64
16.70
16.60
16.66
94,731
+0.02(+0.12%)
Oct 09, 2015
16.64
16.67
16.53
16.64
164,698
+0.18(+1.09%)
Oct 08, 2015
16.29
16.50
16.25
16.46
294,863
+0.02(+0.12%)
Oct 07, 2015
16.18
16.44
16.16
16.44
812,670
+0.25(+1.54%)
Oct 06, 2015
16.23
16.06
16.19
263,838
+0.13(+0.81%)
Oct 05, 2015
16.07
16.10
15.99
16.06
198,163
+0.27(+1.71%)
Oct 02, 2015
15.55
15.79
15.49
15.79
344,260
+0.29(+1.87%)
Oct 01, 2015
15.54
15.56
15.35
15.50
194,998
-0.13(-0.83%)
Sep 30, 2015
15.72
15.75
15.54
15.63
207,859
+0.17(+1.10%)
Sep 29, 2015
15.36
15.46
15.30
15.46
170,023
+0.16(+1.05%)
Sep 28, 2015
15.34
15.41
15.27
15.30
117,806
-0.06(-0.39%)
Sep 25, 2015
15.44
15.52
15.30
15.36
117,988
+0.04(+0.26%)
Sep 24, 2015
15.19
15.37
15.12
15.32
163,110
+0.04(+0.26%)
Sep 23, 2015
15.28
15.37
15.18
15.28
456,730
+0.08(+0.53%)
Sep 22, 2015
15.16
15.20
15.05
15.20
196,389
-0.36(-2.31%)
Sep 21, 2015
15.61
15.65
15.51
15.56
123,200
+0.08(+0.52%)
Sep 18, 2015
15.60
15.68
15.47
15.48
118,205
-0.68(-4.21%)
Sep 17, 2015
16.02
16.25
15.98
16.16
131,899
+0.07(+0.40%)
Sep 16, 2015
16.00
16.12
15.96
16.09
133,721
+0.10(+0.63%)
Sep 15, 2015
15.97
16.04
15.87
15.99
4,194,131
+0.08(+0.53%)
Sep 14, 2015
15.97
16.05
15.90
15.91
454,977
-0.18(-1.12%)
Sep 11, 2015
15.91
16.10
15.90
16.09
308,050
-0.02(-0.12%)
Sep 10, 2015
15.95
16.14
15.92
16.11
190,448
+0.20(+1.26%)
Sep 09, 2015
16.18
16.20
15.88
15.91
169,801
-0.19(-1.18%)
Sep 08, 2015
16.01
16.10
15.90
16.10
120,268
+0.50(+3.21%)
Sep 04, 2015
15.60
15.60
15.60
0
-0.39(-2.44%)
Sep 03, 2015
16.02
16.12
15.96
15.99
271,017
+0.07(+0.44%)
Sep 02, 2015
15.87
15.93
15.81
15.92
389,275
+0.27(+1.73%)
Sep 01, 2015
15.66
15.70
15.55
15.65
1,137,365
-0.37(-2.34%)
Aug 31, 2015
15.93
16.07
15.85
16.02
2,123,804
+0.06(+0.41%)
Aug 28, 2015
15.96
15.99
15.85
15.96
742,368
-0.15(-0.93%)
Aug 27, 2015
16.04
16.12
15.95
16.11
322,334
+0.05(+0.31%)
Aug 26, 2015
15.89
16.06
15.66
16.06
321,399
+0.52(+3.35%)
Aug 25, 2015
15.86
16.06
15.52
15.54
550,411
+0.03(+0.23%)
Aug 24, 2015
15.62
15.83
15.23
15.51
334,572
-0.28(-1.80%)
Aug 21, 2015
16.01
16.20
15.70
15.79
2,232,597
-0.21(-1.28%)
Aug 20, 2015
16.48
16.49
15.99
15.99
513,623
-0.72(-4.34%)
Aug 19, 2015
16.69
16.77
16.60
16.72
207,658
-0.12(-0.71%)
Aug 18, 2015
16.91
16.94
16.82
16.84
99,398
-0.11(-0.65%)
Aug 17, 2015
16.80
16.95
16.77
16.95
191,415
-0.15(-0.88%)
Aug 14, 2015
17.04
17.11
16.99
17.10
223,008
+0.04(+0.23%)
Aug 13, 2015
17.04
17.10
17.02
17.06
85,702
+0.04(+0.24%)
Aug 12, 2015
16.95
17.06
16.84
17.02
170,360
-0.14(-0.82%)
Aug 11, 2015
17.13
17.17
17.06
17.16
1,498,894
-0.19(-1.10%)
Aug 10, 2015
17.12
17.39
17.12
17.35
208,388
+0.46(+2.72%)
Aug 07, 2015
16.80
16.91
16.77
16.89
877,603
-0.12(-0.71%)
Aug 06, 2015
16.98
17.02
16.90
17.01
918,434
+0.18(+1.07%)
Aug 05, 2015
16.86
16.90
16.78
16.83
248,596
+0.13(+0.78%)
Aug 04, 2015
16.84
16.87
16.66
16.70
197,043
+0.05(+0.30%)
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
.