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 (%)
Sep 30, 2014
16.03
16.15
15.98
16.12
241,638
-0.14(-0.86%)
Sep 29, 2014
16.21
16.35
16.17
16.26
469,573
-0.11(-0.67%)
Sep 26, 2014
16.35
16.53
16.17
16.37
5,940,649
-1.07(-6.14%)
Sep 25, 2014
17.57
17.57
17.36
17.44
119,803
-0.20(-1.13%)
Sep 24, 2014
17.46
17.65
17.41
17.64
140,231
+0.00(+0.00%)
Sep 23, 2014
17.78
17.84
17.58
17.64
131,026
-0.07(-0.40%)
Sep 22, 2014
17.82
17.83
17.68
17.71
126,062
-0.07(-0.39%)
Sep 19, 2014
17.80
17.84
17.73
17.78
98,337
+0.04(+0.23%)
Sep 18, 2014
17.68
17.77
17.67
17.74
217,172
+0.25(+1.43%)
Sep 17, 2014
17.49
17.68
17.45
17.49
250,193
+0.04(+0.23%)
Sep 16, 2014
17.35
17.48
17.32
17.45
93,536
+0.09(+0.52%)
Sep 15, 2014
17.36
17.40
17.34
17.36
64,476
+0.11(+0.61%)
Sep 12, 2014
17.22
17.29
17.17
17.25
109,770
-0.02(-0.12%)
Sep 11, 2014
17.21
17.29
17.17
17.27
113,547
-0.03(-0.14%)
Sep 10, 2014
17.24
17.36
17.23
17.30
250,382
+0.14(+0.82%)
Sep 09, 2014
17.19
17.23
17.14
17.16
250,014
-0.04(-0.23%)
Sep 08, 2014
17.30
17.35
17.16
17.20
309,711
-0.15(-0.86%)
Sep 05, 2014
17.32
17.36
17.27
17.35
66,607
+0.02(+0.12%)
Sep 04, 2014
17.39
17.43
17.26
17.33
115,567
-0.06(-0.35%)
Sep 03, 2014
17.50
17.52
17.37
17.39
98,889
+0.20(+1.15%)
Sep 02, 2014
17.23
17.24
17.14
17.19
134,558
+0.08(+0.45%)
Aug 29, 2014
17.11
17.11
17.11
0
-0.04(-0.20%)
Aug 28, 2014
17.07
17.16
17.06
17.15
111,178
-0.10(-0.55%)
Aug 27, 2014
17.25
17.29
17.21
17.25
109,691
-0.00(-0.03%)
Aug 26, 2014
17.24
17.33
17.24
17.25
82,403
+0.09(+0.50%)
Aug 25, 2014
17.09
17.21
17.09
17.16
88,761
+0.10(+0.59%)
Aug 22, 2014
17.13
17.14
16.95
17.07
102,769
-0.02(-0.15%)
Aug 21, 2014
17.06
17.18
17.05
17.09
105,831
+0.12(+0.71%)
Aug 20, 2014
16.88
17.03
16.87
16.97
124,744
-0.13(-0.76%)
Aug 19, 2014
17.10
17.14
17.09
17.10
92,351
+0.01(+0.03%)
Aug 18, 2014
17.07
17.11
17.02
17.09
109,821
+0.04(+0.26%)
Aug 15, 2014
17.20
17.23
16.96
17.05
156,404
+0.04(+0.24%)
Aug 14, 2014
17.03
17.08
16.98
17.01
105,543
+0.15(+0.89%)
Aug 13, 2014
16.84
16.92
16.81
16.86
127,237
+0.20(+1.17%)
Aug 12, 2014
16.75
16.76
16.61
16.66
89,002
+0.06(+0.39%)
Aug 11, 2014
16.68
16.72
16.60
16.60
123,839
+0.06(+0.36%)
Aug 08, 2014
16.38
16.49
16.34
16.54
166,609
+0.32(+1.97%)
Aug 07, 2014
16.36
16.39
16.14
16.22
214,120
-0.08(-0.49%)
Aug 06, 2014
16.29
16.37
16.25
16.30
119,113
-0.02(-0.12%)
Aug 05, 2014
16.50
16.51
16.30
16.32
220,341
-0.23(-1.36%)
Aug 04, 2014
16.52
16.56
16.40
16.55
161,170
+0.10(+0.58%)
Aug 01, 2014
16.53
16.63
16.44
16.45
298,152
-0.23(-1.35%)
Jul 31, 2014
16.83
16.83
16.63
16.68
218,292
-0.47(-2.77%)
Jul 30, 2014
17.21
17.24
17.01
17.15
260,197
-0.16(-0.92%)
Jul 29, 2014
17.32
17.38
17.27
17.31
140,836
-0.06(-0.35%)
Jul 28, 2014
17.32
17.37
17.16
17.37
243,779
+0.00(+0.00%)
Jul 25, 2014
17.51
17.55
17.33
17.37
75,226
-0.15(-0.86%)
Jul 24, 2014
17.56
17.58
17.50
17.52
149,940
+0.12(+0.69%)
Jul 23, 2014
17.47
17.49
17.37
17.40
110,214
-0.05(-0.26%)
Jul 22, 2014
17.43
17.46
17.39
17.45
189,549
+0.14(+0.78%)
Jul 21, 2014
17.37
17.37
17.25
17.31
177,667
-0.32(-1.82%)
Jul 18, 2014
17.56
17.64
17.52
17.63
134,586
+0.09(+0.51%)
Jul 17, 2014
17.70
17.77
17.50
17.54
142,113
-0.18(-1.02%)
Jul 16, 2014
17.81
17.84
17.71
17.72
294,943
+0.01(+0.06%)
Jul 15, 2014
17.82
17.86
17.64
17.71
195,420
-0.08(-0.45%)
Jul 14, 2014
17.83
17.88
17.76
17.79
140,947
+0.31(+1.77%)
Jul 11, 2014
17.46
17.48
17.38
17.48
126,730
+0.06(+0.34%)
Jul 10, 2014
17.35
17.49
17.32
17.42
141,950
-0.20(-1.14%)
Jul 09, 2014
17.43
17.62
17.43
17.62
205,550
+0.30(+1.76%)
Jul 08, 2014
17.44
17.47
17.25
17.32
220,285
-0.00(-0.03%)
Jul 07, 2014
17.30
17.37
17.26
17.32
228,883
+0.31(+1.82%)
Jul 03, 2014
17.01
17.01
17.01
0
+0.16(+0.95%)
Jul 02, 2014
16.84
16.88
16.80
16.85
193,105
+0.02(+0.12%)
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
.