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 (%)
Jul 31, 2015
16.35
16.53
16.30
16.40
218,106
-0.09(-0.55%)
Jul 30, 2015
16.42
16.53
16.27
16.49
212,117
-0.12(-0.72%)
Jul 29, 2015
16.56
16.70
16.54
16.61
1,118,381
-0.04(-0.24%)
Jul 28, 2015
16.55
16.66
16.50
16.65
675,928
+0.16(+1.00%)
Jul 27, 2015
16.55
16.57
16.47
16.48
1,907,051
-0.14(-0.81%)
Jul 24, 2015
16.75
16.84
16.61
16.62
314,887
-0.20(-1.19%)
Jul 23, 2015
16.81
16.92
16.78
16.82
564,453
+0.04(+0.24%)
Jul 22, 2015
16.71
16.80
16.68
16.78
91,474
+0.07(+0.42%)
Jul 21, 2015
16.68
16.72
16.64
16.71
206,001
-0.11(-0.68%)
Jul 20, 2015
16.89
16.91
16.81
16.82
246,734
+0.05(+0.32%)
Jul 17, 2015
16.78
16.80
16.70
16.77
149,340
-0.04(-0.24%)
Jul 16, 2015
16.81
16.90
16.78
16.81
1,214,730
+0.21(+1.27%)
Jul 15, 2015
16.66
16.70
16.59
16.60
618,564
-0.07(-0.42%)
Jul 14, 2015
16.56
16.69
16.51
16.67
256,437
+0.21(+1.28%)
Jul 13, 2015
16.45
16.51
16.39
16.46
539,703
+0.01(+0.06%)
Jul 10, 2015
16.32
16.46
16.27
16.45
208,221
+0.85(+5.45%)
Jul 09, 2015
15.57
15.68
15.52
15.60
165,571
+0.33(+2.14%)
Jul 08, 2015
15.25
15.37
15.18
15.27
159,472
-0.08(-0.50%)
Jul 07, 2015
15.13
15.38
14.91
15.35
422,840
+0.02(+0.13%)
Jul 06, 2015
15.30
15.45
15.20
15.33
205,953
-0.43(-2.73%)
Jul 02, 2015
15.76
15.76
15.76
0
-0.06(-0.41%)
Jul 01, 2015
15.90
15.96
15.74
15.82
249,504
+0.15(+0.99%)
Jun 30, 2015
15.96
15.99
15.55
15.67
259,269
-0.04(-0.25%)
Jun 29, 2015
15.91
16.02
15.69
15.71
183,034
-0.70(-4.24%)
Jun 26, 2015
16.39
16.46
16.31
16.41
127,508
+0.09(+0.52%)
Jun 25, 2015
16.37
16.39
16.25
16.32
130,904
+0.04(+0.25%)
Jun 24, 2015
16.44
16.51
16.28
16.28
175,723
-0.21(-1.27%)
Jun 23, 2015
16.48
16.58
16.44
16.49
340,667
-0.13(-0.78%)
Jun 22, 2015
16.52
16.76
16.52
16.62
169,915
+0.71(+4.46%)
Jun 19, 2015
15.96
16.04
15.90
15.91
154,893
-0.29(-1.79%)
Jun 18, 2015
15.94
16.50
15.89
16.20
577,098
+0.48(+3.05%)
Jun 17, 2015
15.77
15.78
15.58
15.72
314,680
-0.06(-0.38%)
Jun 16, 2015
15.84
15.84
15.73
15.78
157,157
-0.06(-0.35%)
Jun 15, 2015
15.73
15.87
15.70
15.84
299,540
-0.27(-1.71%)
Jun 12, 2015
15.96
16.13
15.86
16.11
163,688
-0.19(-1.17%)
Jun 11, 2015
16.34
16.41
16.14
16.30
191,447
+0.17(+1.05%)
Jun 10, 2015
16.16
15.88
16.13
236,614
+0.41(+2.61%)
Jun 09, 2015
15.69
15.78
15.60
15.72
201,375
-0.07(-0.44%)
Jun 08, 2015
15.84
15.89
15.74
15.79
395,593
-0.08(-0.50%)
Jun 05, 2015
15.82
16.01
15.77
15.87
192,762
-0.17(-1.06%)
Jun 04, 2015
16.10
16.35
16.00
16.04
531,516
-0.21(-1.26%)
Jun 03, 2015
16.12
16.39
16.12
16.25
210,809
+0.27(+1.66%)
Jun 02, 2015
15.85
16.06
15.83
15.98
644,060
+0.32(+2.04%)
Jun 01, 2015
15.69
15.46
15.66
186,764
-0.12(-0.76%)
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%)
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
.