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 (%)
Apr 28, 2017
19.10
19.10
19.00
19.01
116,064
+0.02(+0.13%)
Apr 27, 2017
18.98
19.03
18.90
18.98
77,139
-0.05(-0.29%)
Apr 26, 2017
19.00
19.14
19.00
19.04
122,866
-0.18(-0.96%)
Apr 25, 2017
19.14
19.25
19.11
19.22
1,416,008
+0.18(+0.97%)
Apr 24, 2017
19.00
19.09
18.98
19.04
209,985
+0.79(+4.33%)
Apr 21, 2017
18.26
18.30
18.20
18.25
122,020
+0.11(+0.58%)
Apr 20, 2017
18.15
18.25
18.10
18.14
127,653
+0.07(+0.42%)
Apr 19, 2017
18.12
18.16
18.03
18.07
105,242
-0.09(-0.49%)
Apr 18, 2017
18.08
18.18
18.03
18.16
160,343
-0.09(-0.50%)
Apr 17, 2017
18.06
18.28
18.05
18.25
128,456
+0.21(+1.17%)
Apr 13, 2017
18.08
18.14
18.02
18.04
111,336
-0.15(-0.82%)
Apr 12, 2017
18.13
18.23
18.08
18.19
381,859
+0.05(+0.25%)
Apr 11, 2017
18.21
18.23
18.00
18.14
336,184
+0.02(+0.08%)
Apr 10, 2017
18.21
18.26
18.13
18.13
109,558
-0.12(-0.66%)
Apr 07, 2017
18.20
18.32
18.20
18.25
180,346
-0.15(-0.80%)
Apr 06, 2017
18.41
18.53
18.37
18.40
122,473
+0.08(+0.42%)
Apr 05, 2017
18.41
18.48
18.28
18.32
181,234
-0.18(-0.95%)
Apr 04, 2017
18.48
18.51
18.43
18.50
183,855
+0.07(+0.41%)
Apr 03, 2017
18.45
18.48
18.27
18.42
133,384
-0.11(-0.59%)
Mar 31, 2017
18.46
18.60
18.44
18.53
120,541
+0.06(+0.32%)
Mar 30, 2017
18.55
18.59
18.44
18.47
152,178
-0.05(-0.30%)
Mar 29, 2017
18.55
18.55
18.47
18.52
533,837
-0.03(-0.13%)
Mar 28, 2017
18.44
18.61
18.42
18.55
732,915
+0.13(+0.71%)
Mar 27, 2017
18.36
18.48
18.30
18.42
250,006
+0.19(+1.04%)
Mar 24, 2017
18.28
18.38
18.20
18.23
422,638
-0.06(-0.33%)
Mar 23, 2017
18.26
18.54
18.25
18.29
1,081,836
-0.03(-0.14%)
Mar 22, 2017
18.30
18.39
18.25
18.32
252,146
-0.01(-0.05%)
Mar 21, 2017
18.54
18.56
18.28
18.32
292,660
+0.07(+0.40%)
Mar 20, 2017
18.31
18.35
18.22
18.25
148,127
-0.05(-0.26%)
Mar 17, 2017
18.39
18.39
18.28
18.30
115,215
-0.08(-0.44%)
Mar 16, 2017
18.26
18.40
18.22
18.38
111,497
+0.25(+1.41%)
Mar 15, 2017
18.01
18.16
17.97
18.12
91,993
+0.16(+0.92%)
Mar 14, 2017
18.00
18.03
17.92
17.96
177,148
-0.14(-0.80%)
Mar 13, 2017
18.07
18.14
18.07
18.11
1,285,727
+0.05(+0.30%)
Mar 10, 2017
18.09
18.09
17.97
18.05
226,245
+0.04(+0.22%)
Mar 09, 2017
17.98
18.05
17.95
18.01
773,099
+0.33(+1.87%)
Mar 08, 2017
17.82
17.85
17.68
17.68
165,202
-0.05(-0.31%)
Mar 07, 2017
17.77
17.80
17.71
17.73
130,709
-0.03(-0.14%)
Mar 06, 2017
17.71
17.77
17.64
17.76
730,530
+0.04(+0.23%)
Mar 03, 2017
17.70
17.78
17.65
17.72
154,113
+0.17(+0.97%)
Mar 02, 2017
17.59
17.64
17.51
17.55
193,065
-0.08(-0.45%)
Mar 01, 2017
17.59
17.69
17.57
17.63
301,287
+0.22(+1.26%)
Feb 28, 2017
17.36
17.45
17.35
17.41
1,558,029
+0.05(+0.26%)
Feb 27, 2017
17.34
17.39
17.30
17.36
337,243
+0.04(+0.26%)
Feb 24, 2017
17.23
17.35
17.22
17.32
190,676
-0.20(-1.14%)
Feb 23, 2017
17.51
17.57
17.44
17.52
791,305
-0.02(-0.09%)
Feb 22, 2017
17.43
17.58
17.42
17.54
248,190
+0.09(+0.49%)
Feb 21, 2017
17.34
17.52
17.34
17.45
1,627,720
+0.13(+0.75%)
Feb 17, 2017
17.32
17.32
17.32
0
-0.08(-0.46%)
Feb 16, 2017
16.80
17.41
16.79
17.40
154,025
+0.60(+3.57%)
Feb 15, 2017
16.71
16.84
16.70
16.80
90,636
-0.03(-0.18%)
Feb 14, 2017
16.77
16.86
16.75
16.83
116,877
+0.01(+0.06%)
Feb 13, 2017
16.88
16.89
16.77
16.82
139,615
+0.12(+0.73%)
Feb 10, 2017
16.63
16.70
16.59
16.70
126,636
-0.02(-0.13%)
Feb 09, 2017
16.62
16.77
16.61
16.72
304,740
+0.12(+0.72%)
Feb 08, 2017
16.57
16.62
16.50
16.60
122,248
-0.09(-0.54%)
Feb 07, 2017
16.71
16.81
16.65
16.69
272,144
-0.12(-0.71%)
Feb 06, 2017
16.66
16.83
16.66
16.81
229,657
-0.29(-1.70%)
Feb 03, 2017
17.05
17.12
17.01
17.10
98,974
+0.13(+0.78%)
Feb 02, 2017
16.98
17.02
16.91
16.97
226,649
-0.01(-0.04%)
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
.