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, 2019
23.31
23.40
23.05
23.20
114,735
-0.04(-0.15%)
Jul 30, 2019
23.32
23.33
23.18
23.23
142,106
-0.42(-1.78%)
Jul 29, 2019
23.72
23.74
23.63
23.65
130,551
+0.05(+0.21%)
Jul 26, 2019
23.68
23.68
23.54
23.60
112,500
+0.03(+0.13%)
Jul 25, 2019
23.89
23.90
23.55
23.57
97,291
-0.45(-1.87%)
Jul 24, 2019
23.94
24.04
23.91
24.02
123,598
-0.09(-0.37%)
Jul 23, 2019
24.10
24.20
24.06
24.11
247,552
+0.08(+0.33%)
Jul 22, 2019
24.11
24.14
24.01
24.03
91,155
-0.07(-0.29%)
Jul 19, 2019
24.14
24.25
24.07
24.10
118,400
-0.23(-0.95%)
Jul 18, 2019
24.25
24.33
24.12
24.33
180,766
+0.03(+0.12%)
Jul 17, 2019
24.40
24.43
24.29
24.30
164,367
-0.08(-0.33%)
Jul 16, 2019
24.43
24.54
24.29
24.38
212,923
-0.04(-0.16%)
Jul 15, 2019
24.45
24.48
24.37
24.42
176,343
+0.11(+0.45%)
Jul 12, 2019
24.32
24.34
24.19
24.31
171,700
-0.02(-0.08%)
Jul 11, 2019
24.35
24.38
24.25
24.33
199,829
-0.03(-0.12%)
Jul 10, 2019
24.49
24.57
24.29
24.36
281,556
-0.10(-0.41%)
Jul 09, 2019
24.37
24.46
24.32
24.46
206,212
+0.12(+0.49%)
Jul 08, 2019
24.33
24.42
24.30
24.34
191,175
-0.01(-0.04%)
Jul 05, 2019
24.48
24.48
24.20
24.35
76,100
-0.06(-0.25%)
Jul 03, 2019
24.40
24.45
24.38
24.41
50,000
+0.11(+0.45%)
Jul 02, 2019
24.33
24.45
24.28
24.30
298,324
+0.15(+0.62%)
Jul 01, 2019
24.22
24.27
24.10
24.15
301,257
+0.07(+0.29%)
Jun 28, 2019
24.05
24.10
23.90
24.08
213,100
+0.12(+0.50%)
Jun 27, 2019
23.92
23.99
23.90
23.96
111,561
-0.21(-0.87%)
Jun 26, 2019
24.14
24.23
24.09
24.17
140,127
+0.11(+0.46%)
Jun 25, 2019
24.13
24.20
24.01
24.06
137,326
-0.10(-0.41%)
Jun 24, 2019
24.19
24.27
24.16
24.16
119,939
+0.05(+0.21%)
Jun 21, 2019
24.03
24.17
23.98
24.11
129,300
+0.08(+0.33%)
Jun 20, 2019
24.10
24.11
23.86
24.03
137,085
+0.26(+1.09%)
Jun 19, 2019
23.64
23.82
23.64
23.77
121,121
+0.20(+0.85%)
Jun 18, 2019
23.52
23.73
23.52
23.57
123,757
+0.19(+0.81%)
Jun 17, 2019
23.38
23.48
23.35
23.38
110,865
+0.06(+0.26%)
Jun 14, 2019
23.20
23.33
23.18
23.32
140,200
-0.11(-0.47%)
Jun 13, 2019
23.34
23.46
23.33
23.43
85,943
+0.15(+0.64%)
Jun 12, 2019
23.36
23.44
23.23
23.28
162,842
-0.07(-0.30%)
Jun 11, 2019
23.37
23.45
23.32
23.35
131,633
+0.16(+0.69%)
Jun 10, 2019
23.11
23.36
23.03
23.19
105,415
+0.03(+0.13%)
Jun 07, 2019
23.05
23.22
23.05
23.16
127,800
+0.29(+1.25%)
Jun 06, 2019
22.89
22.93
22.73
22.87
90,745
+0.09(+0.41%)
Jun 05, 2019
22.80
22.86
22.69
22.78
318,345
-0.14(-0.61%)
Jun 04, 2019
22.76
22.92
22.72
22.92
156,825
+0.54(+2.41%)
Jun 03, 2019
22.25
22.38
22.19
22.38
157,968
+0.20(+0.90%)
May 31, 2019
22.07
22.24
22.07
22.18
134,700
-0.25(-1.11%)
May 30, 2019
22.40
22.53
22.36
22.43
148,282
+0.17(+0.76%)
May 29, 2019
22.23
22.34
22.12
22.26
98,227
-0.20(-0.89%)
May 28, 2019
22.63
22.66
22.42
22.46
134,581
-0.24(-1.06%)
May 24, 2019
22.63
22.72
22.58
22.70
240,300
+0.39(+1.73%)
May 23, 2019
22.31
22.37
22.25
22.31
123,296
-0.36(-1.57%)
May 22, 2019
22.51
22.72
22.46
22.67
446,673
-0.14(-0.64%)
May 21, 2019
22.67
22.95
22.60
22.82
168,525
+0.29(+1.26%)
May 20, 2019
22.45
22.57
22.41
22.53
118,464
-0.14(-0.63%)
May 17, 2019
22.69
22.82
22.65
22.67
60,400
-0.26(-1.12%)
May 16, 2019
22.80
23.06
22.79
22.93
252,804
+0.38(+1.69%)
May 15, 2019
22.25
22.60
22.21
22.55
234,144
+0.27(+1.21%)
May 14, 2019
22.34
22.42
22.22
22.28
150,852
+0.26(+1.18%)
May 13, 2019
22.02
22.12
21.94
22.02
184,792
-0.43(-1.92%)
May 10, 2019
22.31
22.52
22.30
22.45
113,100
+0.03(+0.13%)
May 09, 2019
22.20
22.47
22.14
22.42
221,143
-0.94(-4.02%)
May 08, 2019
23.40
23.58
23.28
23.36
190,786
-0.08(-0.34%)
May 07, 2019
23.60
23.60
23.26
23.44
170,959
-0.36(-1.49%)
May 06, 2019
23.58
23.87
23.57
23.80
95,363
-0.28(-1.18%)
May 03, 2019
23.97
24.14
23.96
24.08
84,700
+0.09(+0.38%)
May 02, 2019
24.08
24.13
23.93
23.99
579,390
+0.06(+0.25%)
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
.