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 (%)
Dec 31, 2018
19.91
20.29
19.91
20.14
415,900
+0.09(+0.45%)
Dec 28, 2018
20.07
20.15
19.96
20.05
382,200
+0.30(+1.52%)
Dec 27, 2018
19.49
19.75
19.39
19.75
487,128
-0.03(-0.14%)
Dec 26, 2018
19.21
20.04
19.21
19.78
337,009
+0.34(+1.76%)
Dec 24, 2018
19.68
19.90
19.43
19.43
189,700
-0.20(-1.02%)
Dec 21, 2018
19.79
19.92
19.60
19.64
434,700
-0.24(-1.23%)
Dec 20, 2018
19.90
20.01
19.78
19.88
341,875
+0.09(+0.45%)
Dec 19, 2018
20.06
20.14
19.68
19.79
326,369
-0.03(-0.13%)
Dec 18, 2018
19.93
20.02
19.76
19.82
374,816
+0.06(+0.31%)
Dec 17, 2018
19.92
19.94
19.70
19.75
541,741
-0.07(-0.38%)
Dec 14, 2018
19.75
19.94
19.74
19.83
389,800
-0.13(-0.65%)
Dec 13, 2018
19.95
20.03
19.87
19.96
327,589
-0.04(-0.20%)
Dec 12, 2018
20.07
20.14
19.97
20.00
536,146
+0.38(+1.94%)
Dec 11, 2018
19.80
19.86
19.53
19.62
1,010,438
-0.20(-1.01%)
Dec 10, 2018
19.89
19.94
19.63
19.82
508,431
-0.06(-0.30%)
Dec 07, 2018
20.17
20.23
19.84
19.88
390,600
-0.28(-1.39%)
Dec 06, 2018
20.17
20.18
19.82
20.16
522,308
-0.82(-3.89%)
Dec 04, 2018
21.49
21.49
20.96
20.98
381,700
-0.47(-2.21%)
Dec 03, 2018
21.51
21.55
21.41
21.45
286,215
+0.32(+1.51%)
Nov 30, 2018
21.17
21.24
21.04
21.13
445,200
-0.38(-1.74%)
Nov 29, 2018
21.46
21.59
21.37
21.50
240,494
-0.07(-0.30%)
Nov 28, 2018
21.31
21.61
21.27
21.57
188,429
+0.16(+0.77%)
Nov 27, 2018
21.41
21.52
21.32
21.41
157,350
-0.04(-0.19%)
Nov 26, 2018
21.46
21.54
21.37
21.45
151,186
+0.66(+3.18%)
Nov 23, 2018
20.77
20.88
20.74
20.79
68,200
-0.27(-1.31%)
Nov 21, 2018
21.06
21.06
21.06
0
+0.08(+0.41%)
Nov 20, 2018
21.03
21.10
20.88
20.98
156,037
-0.50(-2.35%)
Nov 19, 2018
21.67
21.76
21.45
21.48
280,612
-0.07(-0.30%)
Nov 16, 2018
21.33
21.61
21.30
21.55
230,000
-0.03(-0.14%)
Nov 15, 2018
21.32
21.63
21.16
21.57
373,838
+0.02(+0.12%)
Nov 14, 2018
21.58
21.66
21.36
21.55
374,171
-0.21(-0.99%)
Nov 13, 2018
21.62
21.92
21.61
21.77
322,485
+0.38(+1.78%)
Nov 12, 2018
21.56
21.57
21.38
21.39
202,343
-0.38(-1.77%)
Nov 09, 2018
21.61
21.82
21.52
21.77
250,000
+0.59(+2.79%)
Nov 08, 2018
21.32
21.35
21.11
21.18
96,600
-0.10(-0.47%)
Nov 07, 2018
21.25
21.29
21.17
21.28
134,556
+0.28(+1.31%)
Nov 06, 2018
20.95
21.03
20.92
21.00
180,070
-0.02(-0.07%)
Nov 05, 2018
21.04
21.10
20.93
21.02
286,270
+0.00(+0.00%)
Nov 02, 2018
21.15
21.25
20.92
21.02
130,700
+0.04(+0.19%)
Nov 01, 2018
21.06
21.08
20.88
20.98
167,084
+0.20(+0.96%)
Oct 31, 2018
20.78
21.02
20.77
20.78
569,848
+0.04(+0.19%)
Oct 30, 2018
20.51
20.75
20.50
20.74
283,975
+0.31(+1.54%)
Oct 29, 2018
20.67
20.74
20.29
20.43
327,797
+0.05(+0.22%)
Oct 26, 2018
20.21
20.47
20.00
20.38
154,100
-0.34(-1.64%)
Oct 25, 2018
20.59
20.86
20.52
20.72
172,179
+0.20(+0.97%)
Oct 24, 2018
21.05
21.05
20.52
20.52
157,573
-0.39(-1.84%)
Oct 23, 2018
20.75
21.01
20.61
20.91
428,521
-0.09(-0.45%)
Oct 22, 2018
21.28
21.28
20.97
21.00
101,396
-0.27(-1.27%)
Oct 19, 2018
21.16
21.37
21.15
21.27
140,800
+0.34(+1.62%)
Oct 18, 2018
21.28
21.35
20.86
20.93
257,000
-0.25(-1.20%)
Oct 17, 2018
21.23
21.35
21.11
21.18
113,658
-0.02(-0.07%)
Oct 16, 2018
21.08
21.24
21.06
21.20
330,845
+0.16(+0.76%)
Oct 15, 2018
21.08
21.13
20.99
21.04
332,757
+0.04(+0.19%)
Oct 12, 2018
21.02
21.04
20.75
21.00
532,100
+0.06(+0.29%)
Oct 11, 2018
21.36
21.36
20.83
20.94
139,150
-0.47(-2.22%)
Oct 10, 2018
22.03
22.03
21.34
21.41
105,542
-0.49(-2.24%)
Oct 09, 2018
21.84
22.02
21.78
21.91
120,340
+0.10(+0.46%)
Oct 08, 2018
21.82
21.94
21.66
21.80
119,853
-0.34(-1.54%)
Oct 05, 2018
22.29
22.32
22.08
22.14
124,000
-0.23(-1.01%)
Oct 04, 2018
22.60
22.60
22.26
22.37
130,771
+0.06(+0.27%)
Oct 03, 2018
22.34
22.44
22.25
22.31
183,355
+0.10(+0.45%)
Oct 02, 2018
22.10
22.23
22.00
22.21
111,094
-0.13(-0.58%)
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
.