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 (%)
May 28, 2010
10.15
10.13
9.890
9.930
141,157
-0.22(-2.17%)
May 27, 2010
9.850
10.15
9.850
10.15
212,472
+0.79(+8.44%)
May 26, 2010
9.720
9.770
9.350
9.360
230,011
-0.49(-4.97%)
May 25, 2010
9.500
9.910
9.480
9.850
503,574
-0.10(-1.01%)
May 24, 2010
9.900
10.03
9.850
9.950
1,856,775
-0.28(-2.74%)
May 21, 2010
9.850
10.29
9.810
10.23
3,879,969
+0.01(+0.10%)
May 20, 2010
9.890
10.25
9.870
10.22
2,176,624
-0.01(-0.10%)
May 19, 2010
10.29
10.30
10.02
10.23
179,361
+0.01(+0.10%)
May 18, 2010
10.50
10.60
10.11
10.22
801,007
-0.19(-1.83%)
May 17, 2010
10.46
10.55
10.14
10.41
461,127
-0.01(-0.10%)
May 14, 2010
10.68
10.68
10.19
10.42
239,729
-0.35(-3.25%)
May 13, 2010
10.75
10.98
10.74
10.77
810,486
-0.07(-0.65%)
May 12, 2010
10.84
10.92
10.70
10.84
175,115
+0.47(+4.53%)
May 11, 2010
10.40
10.50
10.35
10.37
128,969
-0.20(-1.89%)
May 10, 2010
10.68
10.72
10.47
10.57
171,420
+0.88(+9.08%)
May 07, 2010
9.900
10.08
9.540
9.690
299,736
+0.04(+0.41%)
May 06, 2010
10.18
10.32
9.300
9.650
2,935,822
-0.68(-6.58%)
May 05, 2010
10.40
10.50
10.25
10.33
1,554,184
-0.07(-0.67%)
May 04, 2010
10.80
10.95
10.32
10.40
2,092,590
-0.52(-4.76%)
May 03, 2010
10.92
11.35
10.83
10.92
982,327
-0.42(-3.70%)
Apr 30, 2010
11.50
11.55
11.31
11.34
634,326
-0.11(-0.96%)
Apr 29, 2010
11.28
11.49
11.28
11.45
441,808
+0.25(+2.23%)
Apr 28, 2010
11.26
11.33
11.02
11.20
220,707
-0.06(-0.53%)
Apr 27, 2010
11.65
11.84
11.26
11.26
145,111
-0.55(-4.66%)
Apr 26, 2010
11.85
11.94
11.81
11.81
203,752
-0.15(-1.25%)
Apr 23, 2010
11.85
11.99
11.80
11.96
108,956
+0.04(+0.34%)
Apr 22, 2010
11.82
11.95
11.71
11.92
310,991
-0.26(-2.13%)
Apr 21, 2010
12.25
12.25
12.05
12.18
145,809
-0.23(-1.85%)
Apr 20, 2010
12.46
12.46
12.36
12.41
182,401
-0.02(-0.16%)
Apr 19, 2010
12.25
12.43
12.25
12.43
146,190
-0.02(-0.16%)
Apr 16, 2010
12.57
12.67
12.34
12.45
715,579
-0.18(-1.43%)
Apr 15, 2010
12.65
12.80
12.63
12.63
3,020,116
-0.27(-2.09%)
Apr 14, 2010
12.80
12.90
12.79
12.90
261,753
+0.21(+1.65%)
Apr 13, 2010
12.75
12.82
12.62
12.69
74,503
-0.08(-0.63%)
Apr 12, 2010
12.71
12.83
12.71
12.77
103,274
+0.17(+1.35%)
Apr 09, 2010
12.35
12.65
12.35
12.60
113,329
+0.00(+0.00%)
Apr 08, 2010
12.43
12.62
12.40
12.60
106,157
-0.10(-0.79%)
Apr 07, 2010
12.71
12.78
12.62
12.70
248,772
-0.13(-1.01%)
Apr 06, 2010
12.60
12.85
12.60
12.83
402,329
+0.00(+0.00%)
Apr 05, 2010
12.84
12.95
12.70
12.83
327,629
+0.03(+0.23%)
Apr 01, 2010
12.80
12.80
12.80
0
+0.30(+2.40%)
Mar 31, 2010
12.41
12.60
12.41
12.50
155,164
+0.02(+0.16%)
Mar 30, 2010
12.50
12.58
12.42
12.48
112,159
-0.02(-0.16%)
Mar 29, 2010
12.36
12.52
12.36
12.50
75,810
+0.17(+1.38%)
Mar 26, 2010
12.10
12.50
11.60
12.33
149,237
+0.35(+2.92%)
Mar 25, 2010
12.00
12.17
11.98
11.98
101,723
+0.18(+1.53%)
Mar 24, 2010
11.85
11.90
11.77
11.80
97,034
-0.21(-1.75%)
Mar 23, 2010
11.91
12.02
11.86
12.01
117,228
+0.06(+0.50%)
Mar 22, 2010
11.72
11.98
11.71
11.95
96,658
-0.05(-0.42%)
Mar 19, 2010
12.14
12.19
11.96
12.00
102,148
-0.21(-1.72%)
Mar 18, 2010
12.21
12.30
12.12
12.21
117,486
-0.11(-0.89%)
Mar 17, 2010
12.31
12.41
12.31
12.32
82,698
+0.03(+0.24%)
Mar 16, 2010
12.20
12.29
12.11
12.29
496,014
+0.21(+1.74%)
Mar 15, 2010
12.02
12.10
12.02
12.08
568,789
+0.01(+0.08%)
Mar 12, 2010
12.15
12.17
12.03
12.07
392,276
-0.01(-0.08%)
Mar 11, 2010
12.00
12.08
11.92
12.08
117,344
+0.08(+0.67%)
Mar 10, 2010
11.95
12.07
11.87
12.00
1,102,384
+0.07(+0.59%)
Mar 09, 2010
11.89
12.00
11.81
11.93
133,619
-0.06(-0.50%)
Mar 08, 2010
12.04
12.13
11.94
11.99
109,392
+0.00(+0.00%)
Mar 05, 2010
11.78
12.04
11.78
11.99
132,839
+0.23(+1.96%)
Mar 04, 2010
11.86
11.88
11.71
11.76
172,883
-0.18(-1.51%)
Mar 03, 2010
11.94
12.07
11.91
11.94
82,464
+0.20(+1.70%)
Mar 02, 2010
11.75
11.83
11.69
11.74
396,366
+0.11(+0.95%)
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
.