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 29, 2015
15.90
15.93
15.68
15.78
159,699
-0.32(-1.99%)
May 28, 2015
16.06
16.14
15.92
16.10
132,788
-0.30(-1.83%)
May 27, 2015
16.15
16.46
16.14
16.40
484,241
+0.04(+0.21%)
May 26, 2015
16.49
16.49
16.27
16.36
165,350
-0.45(-2.65%)
May 22, 2015
16.81
16.81
16.81
0
-0.24(-1.41%)
May 21, 2015
16.95
17.07
16.93
17.05
465,247
+0.14(+0.86%)
May 20, 2015
16.86
16.95
16.83
16.91
399,322
-0.08(-0.50%)
May 19, 2015
17.06
16.91
16.99
112,642
+0.06(+0.35%)
May 18, 2015
16.95
16.76
16.93
329,059
-0.02(-0.12%)
May 15, 2015
16.89
16.95
16.79
16.95
547,864
-0.05(-0.26%)
May 14, 2015
16.86
17.00
16.80
17.00
256,875
+0.37(+2.23%)
May 13, 2015
16.60
16.75
16.51
16.62
1,980,509
+0.20(+1.25%)
May 12, 2015
16.46
16.48
16.36
16.42
157,939
-0.30(-1.79%)
May 11, 2015
16.75
16.79
16.62
16.72
340,360
-0.26(-1.53%)
May 08, 2015
16.77
17.00
16.74
16.98
147,987
+0.25(+1.49%)
May 07, 2015
16.83
16.86
16.67
16.73
457,557
-0.11(-0.65%)
May 06, 2015
16.80
16.89
16.72
16.84
459,882
+0.61(+3.76%)
May 05, 2015
16.36
16.67
16.17
16.23
160,684
-0.37(-2.23%)
May 04, 2015
16.78
16.94
16.58
16.60
183,244
-0.71(-4.10%)
May 01, 2015
17.27
17.35
17.15
17.31
154,436
+0.11(+0.64%)
Apr 30, 2015
17.21
17.26
17.14
17.20
167,307
+0.15(+0.91%)
Apr 29, 2015
17.02
17.09
16.86
17.05
148,845
-0.05(-0.32%)
Apr 28, 2015
17.11
17.15
16.99
17.10
168,861
-0.09(-0.52%)
Apr 27, 2015
17.12
17.26
17.11
17.19
125,160
+0.15(+0.88%)
Apr 24, 2015
16.92
17.04
16.73
17.04
290,313
-0.37(-2.13%)
Apr 23, 2015
17.26
17.46
17.21
17.41
919,812
-0.14(-0.80%)
Apr 22, 2015
17.45
17.56
17.32
17.55
528,957
-0.11(-0.62%)
Apr 21, 2015
17.64
17.68
17.58
17.66
536,501
+0.07(+0.40%)
Apr 20, 2015
17.59
17.65
17.52
17.59
569,615
+0.14(+0.80%)
Apr 17, 2015
17.53
17.54
17.39
17.45
178,609
-0.43(-2.40%)
Apr 16, 2015
17.83
17.95
17.71
17.88
155,522
-0.16(-0.89%)
Apr 15, 2015
18.09
18.09
17.86
18.04
146,477
+0.03(+0.17%)
Apr 14, 2015
17.96
18.06
17.94
18.01
233,455
+0.10(+0.56%)
Apr 13, 2015
17.96
18.01
17.87
17.91
241,316
-0.14(-0.80%)
Apr 10, 2015
18.04
18.10
17.98
18.05
213,584
+0.27(+1.49%)
Apr 09, 2015
17.80
17.82
17.70
17.79
325,988
-0.14(-0.78%)
Apr 08, 2015
18.07
18.09
17.81
17.93
94,830
-0.02(-0.11%)
Apr 07, 2015
18.04
18.08
17.91
17.95
158,381
-0.13(-0.72%)
Apr 06, 2015
17.87
18.15
17.87
18.08
249,757
+0.27(+1.52%)
Apr 02, 2015
17.81
17.81
17.81
0
+0.15(+0.85%)
Apr 01, 2015
17.73
17.74
17.57
17.66
223,689
+0.25(+1.47%)
Mar 31, 2015
17.45
17.54
17.40
17.41
599,091
-0.24(-1.39%)
Mar 30, 2015
17.62
17.68
17.60
17.65
185,087
+0.11(+0.63%)
Mar 27, 2015
17.53
17.58
17.45
17.54
1,894,747
+0.02(+0.14%)
Mar 26, 2015
17.50
17.55
17.38
17.52
1,971,823
-0.36(-1.99%)
Mar 25, 2015
17.81
17.92
17.72
17.87
4,087,443
+0.28(+1.56%)
Mar 24, 2015
17.55
17.73
17.52
17.59
440,295
+0.07(+0.40%)
Mar 23, 2015
17.51
17.59
17.45
17.53
113,326
+0.02(+0.09%)
Mar 20, 2015
17.40
17.61
17.34
17.51
180,837
+0.59(+3.49%)
Mar 19, 2015
16.86
16.93
16.82
16.92
154,694
-0.19(-1.14%)
Mar 18, 2015
16.79
17.14
16.72
17.11
185,755
+0.20(+1.21%)
Mar 17, 2015
16.91
16.99
16.83
16.91
223,216
-0.05(-0.29%)
Mar 16, 2015
16.80
17.03
16.80
16.96
246,190
+0.56(+3.41%)
Mar 13, 2015
16.33
16.47
16.25
16.40
126,755
-0.10(-0.61%)
Mar 12, 2015
16.36
16.50
16.34
16.50
109,276
+0.21(+1.32%)
Mar 11, 2015
16.21
16.35
16.14
16.29
140,282
+0.09(+0.59%)
Mar 10, 2015
16.25
16.50
16.18
16.19
415,894
-0.36(-2.18%)
Mar 09, 2015
16.43
16.56
16.41
16.55
497,852
+0.13(+0.79%)
Mar 06, 2015
16.52
16.60
16.41
16.42
913,718
-0.26(-1.56%)
Mar 05, 2015
16.71
16.78
16.62
16.68
628,217
-0.16(-0.94%)
Mar 04, 2015
16.85
16.62
16.84
2,532,615
+0.04(+0.23%)
Mar 03, 2015
16.80
16.86
16.74
16.80
2,890,280
-0.20(-1.18%)
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
.