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 (%)
Mar 31, 2015
17.45
17.54
17.40
17.41
599,091
-0.24(-1.39%)
Mar 30, 2015
17.62
17.68
17.60
17.65
185,087
+0.11(+0.63%)
Mar 27, 2015
17.53
17.58
17.45
17.54
1,894,747
+0.02(+0.14%)
Mar 26, 2015
17.50
17.55
17.38
17.52
1,971,823
-0.36(-1.99%)
Mar 25, 2015
17.81
17.92
17.72
17.87
4,087,443
+0.28(+1.56%)
Mar 24, 2015
17.55
17.73
17.52
17.59
440,295
+0.07(+0.40%)
Mar 23, 2015
17.51
17.59
17.45
17.53
113,326
+0.02(+0.09%)
Mar 20, 2015
17.40
17.61
17.34
17.51
180,837
+0.59(+3.49%)
Mar 19, 2015
16.86
16.93
16.82
16.92
154,694
-0.19(-1.14%)
Mar 18, 2015
16.79
17.14
16.72
17.11
185,755
+0.20(+1.21%)
Mar 17, 2015
16.91
16.99
16.83
16.91
223,216
-0.05(-0.29%)
Mar 16, 2015
16.80
17.03
16.80
16.96
246,190
+0.56(+3.41%)
Mar 13, 2015
16.33
16.47
16.25
16.40
126,755
-0.10(-0.61%)
Mar 12, 2015
16.36
16.50
16.34
16.50
109,276
+0.21(+1.32%)
Mar 11, 2015
16.21
16.35
16.14
16.29
140,282
+0.09(+0.59%)
Mar 10, 2015
16.25
16.50
16.18
16.19
415,894
-0.36(-2.18%)
Mar 09, 2015
16.43
16.56
16.41
16.55
497,852
+0.13(+0.79%)
Mar 06, 2015
16.52
16.60
16.41
16.42
913,718
-0.26(-1.56%)
Mar 05, 2015
16.71
16.78
16.62
16.68
628,217
-0.16(-0.94%)
Mar 04, 2015
16.85
16.62
16.84
2,532,615
+0.04(+0.23%)
Mar 03, 2015
16.80
16.86
16.74
16.80
2,890,280
-0.20(-1.18%)
Mar 02, 2015
16.92
17.01
16.85
17.00
783,640
+0.26(+1.55%)
Feb 27, 2015
16.64
16.80
16.60
16.74
211,189
+0.12(+0.72%)
Feb 26, 2015
16.70
16.74
16.55
16.62
294,933
-0.30(-1.77%)
Feb 25, 2015
16.94
17.05
16.91
16.92
423,833
-0.01(-0.06%)
Feb 24, 2015
16.85
17.00
16.80
16.93
151,313
+0.17(+1.01%)
Feb 23, 2015
16.70
16.80
16.68
16.76
86,756
-0.02(-0.12%)
Feb 20, 2015
16.43
16.87
16.39
16.78
144,926
+0.08(+0.48%)
Feb 19, 2015
16.66
16.79
16.65
16.70
90,518
-0.05(-0.30%)
Feb 18, 2015
16.70
16.75
16.61
16.75
111,470
-0.13(-0.77%)
Feb 17, 2015
16.72
16.88
16.61
16.88
124,555
-0.12(-0.71%)
Feb 13, 2015
17.00
17.00
17.00
0
-0.02(-0.12%)
Feb 12, 2015
16.89
17.02
16.86
17.02
132,458
+0.44(+2.65%)
Feb 11, 2015
16.59
16.67
16.50
16.58
218,317
-0.04(-0.24%)
Feb 10, 2015
16.57
16.65
16.49
16.62
141,001
+0.04(+0.24%)
Feb 09, 2015
16.56
16.68
16.53
16.58
143,906
-0.20(-1.16%)
Feb 06, 2015
16.97
16.97
16.76
16.77
151,979
-0.29(-1.67%)
Feb 05, 2015
16.99
17.09
16.92
17.06
579,769
+0.05(+0.29%)
Feb 04, 2015
17.00
17.13
16.95
17.01
337,864
-0.34(-1.96%)
Feb 03, 2015
17.23
17.39
17.20
17.35
138,777
+0.41(+2.42%)
Feb 02, 2015
16.73
16.96
16.71
16.94
276,290
+0.44(+2.67%)
Jan 30, 2015
16.72
16.76
16.48
16.50
112,308
-0.39(-2.28%)
Jan 29, 2015
16.78
16.92
16.70
16.89
312,560
+0.29(+1.72%)
Jan 28, 2015
16.75
16.87
16.56
16.60
181,395
-0.18(-1.10%)
Jan 27, 2015
16.70
16.80
16.66
16.79
209,154
-0.05(-0.33%)
Jan 26, 2015
16.70
16.87
16.65
16.84
206,823
+0.27(+1.66%)
Jan 23, 2015
16.56
16.71
16.54
16.57
210,089
-0.01(-0.09%)
Jan 22, 2015
16.56
16.64
16.47
16.58
155,354
-0.09(-0.54%)
Jan 21, 2015
16.54
16.70
16.50
16.67
1,547,369
+0.14(+0.85%)
Jan 20, 2015
16.50
16.56
16.47
16.53
118,390
-0.12(-0.72%)
Jan 16, 2015
16.65
16.65
16.65
0
+0.31(+1.90%)
Jan 15, 2015
16.42
16.46
16.29
16.34
135,557
+0.00(+0.00%)
Jan 14, 2015
16.29
16.42
16.26
16.34
149,796
+0.00(+0.00%)
Jan 13, 2015
16.34
167,329
+0.12(+0.77%)
Jan 12, 2015
16.20
16.25
16.00
16.21
202,430
+0.12(+0.78%)
Jan 09, 2015
16.29
16.29
15.97
16.09
127,077
-0.22(-1.35%)
Jan 08, 2015
16.12
16.39
16.09
16.31
313,570
+0.26(+1.65%)
Jan 07, 2015
15.97
16.05
15.88
16.05
172,460
+0.11(+0.69%)
Jan 06, 2015
16.04
16.12
15.89
15.94
118,117
+0.02(+0.09%)
Jan 05, 2015
16.14
16.17
15.87
15.92
212,543
-0.53(-3.22%)
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
.