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 (%)
Feb 26, 2010
11.46
11.59
11.38
11.58
125,223
+0.35(+3.12%)
Feb 25, 2010
11.06
11.27
11.03
11.23
80,467
+0.12(+1.08%)
Feb 24, 2010
11.05
11.24
11.04
11.11
206,677
+0.12(+1.09%)
Feb 23, 2010
11.08
11.14
10.94
10.99
169,505
-0.20(-1.79%)
Feb 22, 2010
11.23
11.30
11.16
11.19
95,402
+0.07(+0.63%)
Feb 19, 2010
11.05
11.18
11.01
11.12
147,129
-0.18(-1.59%)
Feb 18, 2010
11.13
11.30
11.13
11.30
108,687
+0.13(+1.16%)
Feb 17, 2010
11.14
11.28
11.11
11.17
124,881
+0.18(+1.64%)
Feb 16, 2010
11.01
11.22
10.91
10.99
137,416
+0.17(+1.57%)
Feb 12, 2010
10.82
10.82
10.82
0
+0.02(+0.19%)
Feb 11, 2010
10.64
10.87
10.57
10.80
231,990
-0.04(-0.37%)
Feb 10, 2010
10.80
10.90
10.74
10.84
229,767
-0.16(-1.45%)
Feb 09, 2010
10.77
11.04
10.65
11.00
718,192
+0.50(+4.76%)
Feb 08, 2010
10.51
10.75
10.50
10.50
1,467,906
-0.17(-1.59%)
Feb 05, 2010
10.71
10.82
10.37
10.67
451,381
-0.09(-0.84%)
Feb 04, 2010
11.15
11.20
10.75
10.76
317,776
-0.41(-3.67%)
Feb 03, 2010
11.28
11.37
11.10
11.17
217,892
-0.21(-1.85%)
Feb 02, 2010
11.25
11.39
11.25
11.38
421,343
+0.20(+1.79%)
Feb 01, 2010
11.07
11.21
11.07
11.18
224,863
+0.24(+2.19%)
Jan 29, 2010
11.10
11.29
10.91
10.94
375,627
-0.20(-1.80%)
Jan 28, 2010
11.40
11.40
11.06
11.14
419,227
-0.31(-2.71%)
Jan 27, 2010
11.25
11.46
11.21
11.45
188,696
+0.16(+1.42%)
Jan 26, 2010
11.37
11.44
11.26
11.29
561,502
-0.14(-1.22%)
Jan 25, 2010
11.44
11.50
11.37
11.43
246,744
+0.22(+1.96%)
Jan 22, 2010
11.46
11.54
11.19
11.21
415,721
-0.26(-2.27%)
Jan 21, 2010
11.70
11.74
11.37
11.47
381,308
-0.30(-2.55%)
Jan 20, 2010
11.86
11.92
11.67
11.77
277,029
-0.47(-3.84%)
Jan 19, 2010
12.00
12.24
11.94
12.24
1,174,252
+0.12(+0.99%)
Jan 15, 2010
12.12
12.12
12.12
0
-0.31(-2.49%)
Jan 14, 2010
12.36
12.47
12.36
12.43
6,239,769
-0.24(-1.89%)
Jan 13, 2010
12.58
12.67
12.53
12.67
88,771
+0.10(+0.80%)
Jan 12, 2010
12.51
12.63
12.45
12.57
141,557
-0.07(-0.55%)
Jan 11, 2010
12.62
12.68
12.53
12.64
151,240
-0.07(-0.55%)
Jan 08, 2010
12.56
12.71
12.50
12.71
80,128
-0.02(-0.16%)
Jan 07, 2010
12.72
12.75
12.60
12.73
161,496
-0.12(-0.93%)
Jan 06, 2010
12.70
12.94
12.70
12.85
190,868
+0.08(+0.63%)
Jan 05, 2010
12.79
12.90
12.70
12.77
437,027
+0.05(+0.39%)
Jan 04, 2010
12.69
12.77
12.65
12.72
253,677
+0.27(+2.17%)
Dec 31, 2009
12.45
12.45
12.45
0
+0.05(+0.40%)
Dec 30, 2009
12.48
12.55
12.35
12.40
180,254
-0.20(-1.59%)
Dec 29, 2009
12.68
12.72
12.54
12.60
212,126
-0.08(-0.63%)
Dec 28, 2009
12.64
12.73
12.63
12.68
275,864
+0.12(+0.96%)
Dec 24, 2009
12.50
12.60
12.50
12.56
68,939
+0.05(+0.40%)
Dec 23, 2009
12.46
12.60
12.40
12.51
137,648
+0.04(+0.32%)
Dec 22, 2009
12.37
12.50
12.34
12.47
503,500
+0.25(+2.05%)
Dec 21, 2009
12.16
12.36
12.16
12.22
452,037
+0.13(+1.08%)
Dec 18, 2009
12.16
12.20
11.94
12.09
210,590
-0.11(-0.90%)
Dec 17, 2009
12.34
12.34
12.16
12.20
154,344
-0.27(-2.17%)
Dec 16, 2009
12.40
12.58
12.40
12.47
149,808
+0.26(+2.13%)
Dec 15, 2009
12.12
12.29
12.12
12.21
279,844
-0.26(-2.09%)
Dec 14, 2009
12.49
12.49
12.44
12.47
205,277
+0.09(+0.73%)
Dec 11, 2009
12.40
12.43
12.32
12.38
176,747
+0.21(+1.73%)
Dec 10, 2009
12.24
12.33
12.11
12.17
295,608
+0.12(+1.00%)
Dec 09, 2009
12.09
12.10
11.86
12.05
511,857
-0.07(-0.58%)
Dec 08, 2009
12.15
12.17
12.05
12.12
436,854
-0.20(-1.62%)
Dec 07, 2009
12.30
12.44
12.26
12.32
316,194
-0.17(-1.36%)
Dec 04, 2009
12.62
12.75
12.40
12.49
933,229
-0.04(-0.32%)
Dec 03, 2009
12.82
12.85
12.51
12.53
1,189,893
-0.14(-1.10%)
Dec 02, 2009
12.60
12.74
12.57
12.67
406,188
-0.07(-0.55%)
Dec 01, 2009
12.56
12.82
12.56
12.74
138,533
+0.34(+2.74%)
Nov 30, 2009
12.32
12.46
12.23
12.40
304,710
+0.09(+0.73%)
Nov 27, 2009
12.10
12.45
12.10
12.31
120,736
-0.50(-3.90%)
Nov 25, 2009
12.76
12.81
12.65
12.81
317,086
+0.14(+1.10%)
Nov 24, 2009
12.72
12.76
12.00
12.67
247,284
+0.07(+0.56%)
Nov 23, 2009
12.64
12.76
12.58
12.60
589,095
+0.22(+1.78%)
Nov 20, 2009
12.27
12.38
12.25
12.38
969,082
-0.11(-0.88%)
Nov 19, 2009
12.57
12.62
11.52
12.49
735,402
-0.08(-0.64%)
Nov 18, 2009
12.65
12.71
11.36
12.57
543,045
-0.03(-0.24%)
Nov 17, 2009
12.68
12.69
12.51
12.60
266,401
-0.15(-1.18%)
Nov 16, 2009
12.66
12.85
12.66
12.75
375,795
+0.28(+2.25%)
Nov 13, 2009
12.40
12.52
12.30
12.47
641,404
+0.24(+1.96%)
Nov 12, 2009
12.41
12.51
12.20
12.23
1,240,536
-0.12(-0.97%)
Nov 11, 2009
12.49
12.55
11.36
12.35
5,664,687
-0.06(-0.48%)
Nov 10, 2009
12.35
12.47
12.32
12.41
2,542,403
+0.01(+0.08%)
Nov 09, 2009
12.39
12.49
12.31
12.40
340,048
+0.77(+6.62%)
Nov 06, 2009
11.57
11.81
11.57
11.63
382,155
-0.13(-1.11%)
Nov 05, 2009
11.64
11.76
11.60
11.76
600,245
+0.12(+1.03%)
Nov 04, 2009
11.66
11.89
11.36
11.64
217,250
+0.14(+1.22%)
Nov 03, 2009
11.34
11.55
11.30
11.50
421,588
+0.04(+0.35%)
Nov 02, 2009
11.47
11.72
11.33
11.46
614,492
+0.11(+0.97%)
Oct 30, 2009
11.76
11.86
11.35
11.35
348,270
-0.80(-6.58%)
Oct 29, 2009
11.86
12.17
11.86
12.15
290,996
+0.73(+6.39%)
Oct 28, 2009
11.66
11.86
11.41
11.42
532,254
-0.32(-2.73%)
Oct 27, 2009
11.85
11.97
11.63
11.74
625,846
+0.04(+0.34%)
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
.