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 31, 2013
15.56
15.70
15.51
15.56
105,582
-0.28(-1.77%)
May 30, 2013
15.74
15.90
15.74
15.84
186,739
+0.50(+3.26%)
May 29, 2013
15.37
15.41
15.24
15.34
195,976
-0.27(-1.73%)
May 28, 2013
15.63
15.72
15.48
15.61
185,598
+0.39(+2.56%)
May 24, 2013
15.06
15.35
15.02
15.22
110,762
-0.15(-0.98%)
May 23, 2013
15.13
15.37
15.08
15.37
284,881
-0.20(-1.28%)
May 22, 2013
15.57
15.83
15.56
15.57
626,237
+0.00(+0.00%)
May 21, 2013
15.40
15.60
15.32
15.57
634,021
+0.02(+0.13%)
May 20, 2013
15.34
15.59
15.30
15.55
424,200
+0.05(+0.32%)
May 17, 2013
15.30
15.52
15.30
15.50
170,840
+0.27(+1.77%)
May 16, 2013
15.28
15.37
15.21
15.23
193,369
+0.01(+0.07%)
May 15, 2013
15.09
15.26
15.06
15.22
110,087
+0.07(+0.46%)
May 13, 2013
15.12
15.17
15.05
15.15
406,612
-0.05(-0.33%)
May 10, 2013
15.15
15.23
15.07
15.20
1,082,884
-0.02(-0.13%)
May 09, 2013
15.34
15.39
15.22
15.22
1,341,249
-0.19(-1.23%)
May 08, 2013
15.26
15.48
15.21
15.41
350,613
+0.26(+1.72%)
May 07, 2013
15.10
15.18
15.06
15.15
173,000
+0.48(+3.27%)
May 06, 2013
15.00
15.00
14.62
14.67
108,451
-0.01(-0.07%)
May 03, 2013
14.75
14.89
14.64
14.68
107,869
-0.21(-1.41%)
May 02, 2013
14.67
14.96
14.67
14.89
125,756
+0.24(+1.64%)
May 01, 2013
14.88
14.88
14.65
14.65
131,798
-0.10(-0.68%)
Apr 30, 2013
14.82
14.88
14.70
14.75
352,355
-0.09(-0.61%)
Apr 29, 2013
14.60
14.85
14.53
14.84
182,731
+0.32(+2.20%)
Apr 26, 2013
14.40
14.52
14.47
14.52
70,992
+0.05(+0.35%)
Apr 25, 2013
14.33
14.54
14.32
14.47
125,032
+0.08(+0.56%)
Apr 24, 2013
14.25
14.45
14.25
14.39
206,059
+0.18(+1.27%)
Apr 23, 2013
13.99
14.24
13.96
14.21
1,830,282
+0.43(+3.12%)
Apr 22, 2013
13.71
13.80
13.60
13.78
224,775
+0.17(+1.25%)
Apr 19, 2013
13.58
13.65
13.49
13.61
1,278,890
+0.12(+0.89%)
Apr 18, 2013
13.62
13.65
13.40
13.49
105,793
-0.16(-1.17%)
Apr 17, 2013
13.90
13.90
13.55
13.65
164,242
-0.58(-4.08%)
Apr 16, 2013
14.13
14.23
14.06
14.23
113,665
+0.40(+2.89%)
Apr 15, 2013
14.04
14.06
13.83
13.83
108,323
-0.29(-2.05%)
Apr 12, 2013
14.00
14.14
14.00
14.12
88,157
+0.01(+0.07%)
Apr 11, 2013
14.21
14.22
14.11
14.11
91,272
-0.02(-0.14%)
Apr 10, 2013
13.99
14.20
13.99
14.13
103,020
+0.30(+2.17%)
Apr 09, 2013
13.83
13.86
13.67
13.83
62,158
+0.11(+0.80%)
Apr 08, 2013
13.68
13.75
13.63
13.72
81,813
-0.09(-0.65%)
Apr 05, 2013
13.70
13.82
13.66
13.81
89,793
-0.07(-0.50%)
Apr 04, 2013
13.78
13.98
13.70
13.88
139,652
+0.14(+1.02%)
Apr 03, 2013
13.88
13.88
13.68
13.74
108,426
-0.18(-1.29%)
Apr 02, 2013
13.72
13.96
13.72
13.92
135,896
+0.37(+2.73%)
Apr 01, 2013
13.55
13.66
13.48
13.55
149,388
-0.05(-0.37%)
Mar 28, 2013
13.68
13.73
13.53
13.60
152,609
+0.04(+0.29%)
Mar 27, 2013
13.42
13.59
13.36
13.56
146,477
-0.38(-2.73%)
Mar 26, 2013
13.95
14.00
13.84
13.94
160,380
+0.05(+0.36%)
Mar 25, 2013
14.23
14.26
13.78
13.89
116,043
-0.29(-2.05%)
Mar 22, 2013
14.19
14.29
14.14
14.18
140,808
+0.16(+1.14%)
Mar 21, 2013
14.02
14.17
13.96
14.02
110,321
-0.24(-1.68%)
Mar 20, 2013
14.34
14.40
14.23
14.26
178,175
+0.12(+0.85%)
Mar 19, 2013
14.28
14.29
13.99
14.14
178,069
-0.12(-0.84%)
Mar 18, 2013
14.07
14.34
14.07
14.26
139,013
-0.40(-2.73%)
Mar 15, 2013
14.76
14.76
14.62
14.66
130,074
-0.11(-0.74%)
Mar 14, 2013
14.72
14.79
14.69
14.77
91,275
+0.27(+1.86%)
Mar 13, 2013
14.50
14.54
14.43
14.50
78,094
+0.04(+0.28%)
Mar 12, 2013
14.55
14.57
14.42
14.46
93,418
+0.02(+0.14%)
Mar 11, 2013
14.37
14.47
14.33
14.44
234,391
-0.14(-0.96%)
Mar 08, 2013
14.56
14.63
14.47
14.58
301,395
+0.05(+0.34%)
Mar 07, 2013
14.42
14.54
14.42
14.53
153,170
+0.33(+2.32%)
Mar 06, 2013
14.20
14.25
14.14
14.20
101,262
+0.30(+2.16%)
Mar 05, 2013
13.84
13.93
13.82
13.90
109,872
+0.24(+1.76%)
Mar 04, 2013
13.51
13.66
13.48
13.66
1,240,074
+0.12(+0.89%)
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
.