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 (%)
Apr 30, 2014
17.25
17.46
17.23
17.45
918,170
+0.21(+1.25%)
Apr 29, 2014
17.09
17.28
17.09
17.23
1,662,391
+0.29(+1.74%)
Apr 28, 2014
16.90
17.00
16.78
16.94
807,580
+0.23(+1.38%)
Apr 25, 2014
16.80
16.82
16.67
16.71
163,365
-0.20(-1.18%)
Apr 24, 2014
16.80
16.99
16.71
16.91
160,244
+0.12(+0.71%)
Apr 23, 2014
16.91
16.93
16.79
16.79
98,225
+0.04(+0.24%)
Apr 22, 2014
16.75
16.80
16.70
16.75
95,943
+0.26(+1.58%)
Apr 21, 2014
16.38
16.53
16.38
16.49
95,125
-0.02(-0.12%)
Apr 17, 2014
16.51
16.51
16.51
0
+0.15(+0.92%)
Apr 16, 2014
16.30
16.36
16.20
16.36
456,268
+0.18(+1.11%)
Apr 15, 2014
16.24
16.32
16.00
16.18
267,451
-0.21(-1.28%)
Apr 14, 2014
16.37
16.48
16.30
16.39
225,272
-0.08(-0.49%)
Apr 11, 2014
16.45
16.57
16.43
16.47
0
-0.13(-0.78%)
Apr 10, 2014
16.75
16.77
16.51
16.60
96,639
-0.30(-1.78%)
Apr 09, 2014
16.75
16.90
16.64
16.90
85,332
+0.14(+0.84%)
Apr 08, 2014
16.58
16.83
16.55
16.76
66,513
+0.11(+0.66%)
Apr 07, 2014
16.63
16.66
16.53
16.65
92,737
-0.13(-0.77%)
Apr 04, 2014
16.92
16.97
16.77
16.78
0
-0.02(-0.12%)
Apr 03, 2014
16.95
16.99
16.76
16.80
125,480
-0.11(-0.65%)
Apr 02, 2014
17.00
17.01
16.90
16.91
86,340
-0.07(-0.41%)
Apr 01, 2014
17.02
17.04
16.92
16.98
137,484
+0.13(+0.77%)
Mar 31, 2014
16.96
16.98
16.85
16.85
123,746
-0.02(-0.11%)
Mar 28, 2014
16.80
16.89
16.74
16.87
0
-0.00(-0.01%)
Mar 27, 2014
16.87
16.93
16.79
16.87
135,992
-0.05(-0.30%)
Mar 26, 2014
17.02
17.06
16.90
16.92
184,310
+0.17(+1.01%)
Mar 25, 2014
16.64
16.79
16.59
16.75
349,784
+0.22(+1.33%)
Mar 24, 2014
16.58
16.58
16.33
16.53
279,637
+0.10(+0.61%)
Mar 21, 2014
16.62
16.74
16.40
16.43
2,662,912
-0.27(-1.59%)
Mar 20, 2014
16.52
16.78
16.49
16.70
121,916
+0.00(+0.03%)
Mar 19, 2014
17.01
17.01
16.65
16.69
218,278
-0.51(-2.97%)
Mar 18, 2014
17.14
17.25
17.09
17.20
191,791
+0.15(+0.88%)
Mar 17, 2014
17.01
17.14
17.01
17.05
72,581
+0.29(+1.73%)
Mar 14, 2014
16.69
16.88
16.66
16.76
0
+0.12(+0.72%)
Mar 13, 2014
17.03
17.05
16.54
16.64
217,976
-0.28(-1.65%)
Mar 12, 2014
16.93
17.02
16.82
16.92
270,922
-0.08(-0.47%)
Mar 11, 2014
17.08
17.16
16.93
17.00
182,306
-0.13(-0.76%)
Mar 10, 2014
17.11
17.16
16.98
17.13
205,900
-0.19(-1.10%)
Mar 07, 2014
17.35
17.35
17.15
17.32
0
-0.16(-0.92%)
Mar 06, 2014
17.51
17.56
17.48
17.48
93,683
+0.18(+1.04%)
Mar 05, 2014
17.37
17.40
17.30
17.30
62,860
-0.09(-0.49%)
Mar 04, 2014
17.50
17.50
17.35
17.39
321,791
+0.19(+1.08%)
Mar 03, 2014
17.35
17.39
17.12
17.20
216,951
-0.57(-3.21%)
Feb 28, 2014
17.70
17.90
17.69
17.77
0
+0.12(+0.68%)
Feb 27, 2014
17.47
17.65
17.35
17.65
199,297
-0.22(-1.23%)
Feb 26, 2014
17.89
17.92
17.76
17.87
190,613
-0.06(-0.33%)
Feb 25, 2014
17.95
18.00
17.87
17.93
208,444
+0.01(+0.06%)
Feb 24, 2014
17.82
18.01
17.63
17.92
159,679
+0.29(+1.64%)
Feb 21, 2014
17.76
17.78
17.63
17.63
0
-0.12(-0.68%)
Feb 20, 2014
17.62
17.84
17.57
17.75
153,248
+0.08(+0.45%)
Feb 19, 2014
17.75
17.87
17.62
17.67
67,541
-0.06(-0.34%)
Feb 18, 2014
17.75
17.81
17.69
17.73
126,796
-0.04(-0.23%)
Feb 14, 2014
17.77
17.77
17.77
0
-0.05(-0.28%)
Feb 13, 2014
17.47
17.82
17.47
17.82
167,560
+0.31(+1.77%)
Feb 12, 2014
17.45
17.54
17.42
17.51
156,007
+0.01(+0.06%)
Feb 11, 2014
17.28
17.53
17.28
17.50
120,957
+0.32(+1.86%)
Feb 10, 2014
17.13
17.18
17.10
17.18
66,638
-0.12(-0.69%)
Feb 07, 2014
17.10
17.32
16.99
17.30
0
+0.40(+2.37%)
Feb 06, 2014
16.78
17.01
16.78
16.90
111,541
+0.35(+2.11%)
Feb 05, 2014
16.55
16.64
16.48
16.55
110,866
-0.05(-0.30%)
Feb 04, 2014
16.45
16.63
16.45
16.60
170,170
+0.35(+2.15%)
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
.