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 (%)
Feb 28, 2017
17.36
17.45
17.35
17.41
1,558,029
+0.05(+0.26%)
Feb 27, 2017
17.34
17.39
17.30
17.36
337,243
+0.04(+0.26%)
Feb 24, 2017
17.23
17.35
17.22
17.32
190,676
-0.20(-1.14%)
Feb 23, 2017
17.51
17.57
17.44
17.52
791,305
-0.02(-0.09%)
Feb 22, 2017
17.43
17.58
17.42
17.54
248,190
+0.09(+0.49%)
Feb 21, 2017
17.34
17.52
17.34
17.45
1,627,720
+0.13(+0.75%)
Feb 17, 2017
17.32
17.32
17.32
0
-0.08(-0.46%)
Feb 16, 2017
16.80
17.41
16.79
17.40
154,025
+0.60(+3.57%)
Feb 15, 2017
16.71
16.84
16.70
16.80
90,636
-0.03(-0.18%)
Feb 14, 2017
16.77
16.86
16.75
16.83
116,877
+0.01(+0.06%)
Feb 13, 2017
16.88
16.89
16.77
16.82
139,615
+0.12(+0.73%)
Feb 10, 2017
16.63
16.70
16.59
16.70
126,636
-0.02(-0.13%)
Feb 09, 2017
16.62
16.77
16.61
16.72
304,740
+0.12(+0.72%)
Feb 08, 2017
16.57
16.62
16.50
16.60
122,248
-0.09(-0.54%)
Feb 07, 2017
16.71
16.81
16.65
16.69
272,144
-0.12(-0.71%)
Feb 06, 2017
16.66
16.83
16.66
16.81
229,657
-0.29(-1.70%)
Feb 03, 2017
17.05
17.12
17.01
17.10
98,974
+0.13(+0.78%)
Feb 02, 2017
16.98
17.02
16.91
16.97
226,649
-0.01(-0.04%)
Feb 01, 2017
17.05
17.06
16.92
16.98
168,207
+0.01(+0.06%)
Jan 31, 2017
17.18
17.19
16.91
16.96
200,267
-0.07(-0.44%)
Jan 30, 2017
16.92
17.06
16.86
17.04
469,971
-0.21(-1.25%)
Jan 27, 2017
17.30
17.31
17.21
17.25
231,093
-0.09(-0.49%)
Jan 26, 2017
17.39
17.39
17.30
17.34
1,570,581
-0.07(-0.40%)
Jan 25, 2017
17.29
17.45
17.27
17.41
375,012
+0.53(+3.14%)
Jan 24, 2017
16.78
16.90
16.76
16.88
1,491,072
-0.06(-0.35%)
Jan 23, 2017
16.94
16.95
16.81
16.94
343,700
-0.07(-0.41%)
Jan 20, 2017
16.91
17.02
16.91
17.01
110,851
+0.03(+0.18%)
Jan 19, 2017
17.02
17.03
16.88
16.98
202,113
-0.02(-0.15%)
Jan 18, 2017
16.97
17.05
16.94
17.00
454,611
+0.00(+0.03%)
Jan 17, 2017
17.06
17.15
16.97
17.00
457,131
+0.03(+0.18%)
Jan 13, 2017
16.97
16.97
16.97
0
+0.05(+0.32%)
Jan 12, 2017
16.94
17.00
16.83
16.92
234,294
+0.05(+0.27%)
Jan 11, 2017
16.70
16.93
16.69
16.87
200,597
+0.08(+0.48%)
Jan 10, 2017
16.83
16.93
16.78
16.79
162,826
-0.05(-0.27%)
Jan 09, 2017
16.77
16.90
16.74
16.84
198,048
-0.10(-0.59%)
Jan 06, 2017
16.93
17.02
16.91
16.93
198,386
-0.12(-0.67%)
Jan 05, 2017
16.94
17.07
16.91
17.05
267,567
+0.08(+0.47%)
Jan 04, 2017
16.74
17.01
16.70
16.97
409,117
+0.42(+2.54%)
Jan 03, 2017
16.60
16.60
16.47
16.55
422,181
+0.07(+0.42%)
Dec 30, 2016
16.48
16.48
16.48
0
+0.26(+1.60%)
Dec 29, 2016
16.25
16.30
16.18
16.22
184,161
+0.06(+0.37%)
Dec 28, 2016
16.20
16.21
16.11
16.16
143,335
-0.20(-1.19%)
Dec 27, 2016
16.32
16.39
16.32
16.36
231,764
+0.00(+0.00%)
Dec 23, 2016
16.36
16.36
16.36
0
+0.03(+0.15%)
Dec 22, 2016
16.40
16.44
16.31
16.33
240,924
-0.06(-0.37%)
Dec 21, 2016
16.36
16.43
16.35
16.39
368,137
+0.08(+0.49%)
Dec 20, 2016
16.32
16.36
16.28
16.31
363,625
+0.08(+0.49%)
Dec 19, 2016
16.26
16.32
16.18
16.23
483,908
-0.01(-0.06%)
Dec 16, 2016
16.28
16.38
16.21
16.24
227,186
+0.04(+0.25%)
Dec 15, 2016
16.21
16.30
16.18
16.20
512,555
-0.04(-0.25%)
Dec 14, 2016
16.45
16.55
16.24
16.24
253,723
-0.35(-2.11%)
Dec 13, 2016
16.52
16.66
16.52
16.59
235,222
+0.20(+1.22%)
Dec 12, 2016
16.40
16.45
16.37
16.39
230,043
-0.18(-1.12%)
Dec 09, 2016
16.56
16.60
16.50
16.57
373,532
-0.20(-1.16%)
Dec 08, 2016
16.68
16.84
16.68
16.77
190,986
-0.07(-0.45%)
Dec 07, 2016
16.66
16.89
16.66
16.84
272,925
+0.31(+1.91%)
Dec 06, 2016
16.38
16.53
16.37
16.53
202,193
+0.29(+1.79%)
Dec 05, 2016
16.00
16.29
16.00
16.24
363,292
+0.49(+3.11%)
Dec 02, 2016
15.65
15.83
15.61
15.75
401,228
-0.06(-0.38%)
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
.