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 (%)
May 31, 2017
19.34
19.42
19.25
19.25
153,447
+0.12(+0.63%)
May 30, 2017
19.14
19.19
19.09
19.13
1,993,279
-0.05(-0.26%)
May 26, 2017
19.07
19.18
19.03
19.18
1,255,631
-0.03(-0.16%)
May 25, 2017
19.20
19.27
19.14
19.21
112,812
-0.04(-0.19%)
May 24, 2017
19.15
19.28
19.15
19.25
225,227
+0.09(+0.45%)
May 23, 2017
19.24
19.32
19.15
19.16
273,816
-0.09(-0.47%)
May 22, 2017
19.27
19.30
19.21
19.25
126,893
+0.21(+1.13%)
May 19, 2017
18.96
19.08
18.96
19.04
101,884
+0.09(+0.45%)
May 18, 2017
18.83
19.00
18.83
18.95
164,177
+0.09(+0.47%)
May 17, 2017
19.06
19.14
18.86
18.86
195,563
-0.40(-2.07%)
May 16, 2017
19.23
19.27
19.13
19.26
192,826
+0.16(+0.84%)
May 15, 2017
19.01
19.10
19.00
19.10
116,254
+0.15(+0.79%)
May 12, 2017
18.84
18.98
18.83
18.95
204,958
+0.09(+0.45%)
May 11, 2017
18.82
18.88
18.76
18.86
250,841
-0.01(-0.04%)
May 10, 2017
18.80
18.87
18.78
18.87
109,890
+0.04(+0.20%)
May 09, 2017
18.95
18.95
18.81
18.84
132,228
-0.09(-0.50%)
May 08, 2017
18.92
18.96
18.87
18.93
178,761
-0.38(-1.97%)
May 05, 2017
19.04
19.35
18.98
19.31
272,689
+0.22(+1.15%)
May 04, 2017
18.84
19.09
18.80
19.09
178,072
-0.14(-0.73%)
May 03, 2017
19.25
19.34
19.23
19.23
172,674
+0.01(+0.05%)
May 02, 2017
19.15
19.22
19.12
19.22
154,021
+0.15(+0.79%)
May 01, 2017
19.11
19.12
19.01
19.07
167,934
+0.06(+0.32%)
Apr 28, 2017
19.10
19.10
19.00
19.01
116,064
+0.02(+0.13%)
Apr 27, 2017
18.98
19.03
18.90
18.98
77,139
-0.05(-0.29%)
Apr 26, 2017
19.00
19.14
19.00
19.04
122,866
-0.18(-0.96%)
Apr 25, 2017
19.14
19.25
19.11
19.22
1,416,008
+0.18(+0.97%)
Apr 24, 2017
19.00
19.09
18.98
19.04
209,985
+0.79(+4.33%)
Apr 21, 2017
18.26
18.30
18.20
18.25
122,020
+0.11(+0.58%)
Apr 20, 2017
18.15
18.25
18.10
18.14
127,653
+0.07(+0.42%)
Apr 19, 2017
18.12
18.16
18.03
18.07
105,242
-0.09(-0.49%)
Apr 18, 2017
18.08
18.18
18.03
18.16
160,343
-0.09(-0.50%)
Apr 17, 2017
18.06
18.28
18.05
18.25
128,456
+0.21(+1.17%)
Apr 13, 2017
18.08
18.14
18.02
18.04
111,336
-0.15(-0.82%)
Apr 12, 2017
18.13
18.23
18.08
18.19
381,859
+0.05(+0.25%)
Apr 11, 2017
18.21
18.23
18.00
18.14
336,184
+0.02(+0.08%)
Apr 10, 2017
18.21
18.26
18.13
18.13
109,558
-0.12(-0.66%)
Apr 07, 2017
18.20
18.32
18.20
18.25
180,346
-0.15(-0.80%)
Apr 06, 2017
18.41
18.53
18.37
18.40
122,473
+0.08(+0.42%)
Apr 05, 2017
18.41
18.48
18.28
18.32
181,234
-0.18(-0.95%)
Apr 04, 2017
18.48
18.51
18.43
18.50
183,855
+0.07(+0.41%)
Apr 03, 2017
18.45
18.48
18.27
18.42
133,384
-0.11(-0.59%)
Mar 31, 2017
18.46
18.60
18.44
18.53
120,541
+0.06(+0.32%)
Mar 30, 2017
18.55
18.59
18.44
18.47
152,178
-0.05(-0.30%)
Mar 29, 2017
18.55
18.55
18.47
18.52
533,837
-0.03(-0.13%)
Mar 28, 2017
18.44
18.61
18.42
18.55
732,915
+0.13(+0.71%)
Mar 27, 2017
18.36
18.48
18.30
18.42
250,006
+0.19(+1.04%)
Mar 24, 2017
18.28
18.38
18.20
18.23
422,638
-0.06(-0.33%)
Mar 23, 2017
18.26
18.54
18.25
18.29
1,081,836
-0.03(-0.14%)
Mar 22, 2017
18.30
18.39
18.25
18.32
252,146
-0.01(-0.05%)
Mar 21, 2017
18.54
18.56
18.28
18.32
292,660
+0.07(+0.40%)
Mar 20, 2017
18.31
18.35
18.22
18.25
148,127
-0.05(-0.26%)
Mar 17, 2017
18.39
18.39
18.28
18.30
115,215
-0.08(-0.44%)
Mar 16, 2017
18.26
18.40
18.22
18.38
111,497
+0.25(+1.41%)
Mar 15, 2017
18.01
18.16
17.97
18.12
91,993
+0.16(+0.92%)
Mar 14, 2017
18.00
18.03
17.92
17.96
177,148
-0.14(-0.80%)
Mar 13, 2017
18.07
18.14
18.07
18.11
1,285,727
+0.05(+0.30%)
Mar 10, 2017
18.09
18.09
17.97
18.05
226,245
+0.04(+0.22%)
Mar 09, 2017
17.98
18.05
17.95
18.01
773,099
+0.33(+1.87%)
Mar 08, 2017
17.82
17.85
17.68
17.68
165,202
-0.05(-0.31%)
Mar 07, 2017
17.77
17.80
17.71
17.73
130,709
-0.03(-0.14%)
Mar 06, 2017
17.71
17.77
17.64
17.76
730,530
+0.04(+0.23%)
Mar 03, 2017
17.70
17.78
17.65
17.72
154,113
+0.17(+0.97%)
Mar 02, 2017
17.59
17.64
17.51
17.55
193,065
-0.08(-0.45%)
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
.