Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.56	16.77	16.53	16.66	0	-0.28(-1.65%)
Jan 30, 2014	16.97	16.98	16.81	16.94	110,093	+0.13(+0.77%)
Jan 29, 2014	16.85	16.94	16.75	16.81	144,136	-0.44(-2.52%)
Jan 28, 2014	17.19	17.29	17.13	17.25	194,338	+0.38(+2.22%)
Jan 27, 2014	17.02	17.04	16.79	16.87	619,489	-0.06(-0.37%)
Jan 24, 2014	17.18	17.21	16.93	16.93	0	-0.46(-2.63%)
Jan 23, 2014	17.43	17.43	17.28	17.39	773,065	-0.44(-2.45%)
Jan 22, 2014	17.77	17.84	17.70	17.83	150,866	-0.17(-0.96%)
Jan 21, 2014	18.05	18.07	17.91	18.00	173,822	+0.10(+0.56%)
Jan 17, 2014		17.90	17.90	17.90	0	-0.34(-1.86%)
Jan 16, 2014	18.23	18.28	18.13	18.24	560,344	+0.02(+0.11%)
Jan 15, 2014	17.77	18.23	18.11	18.22	96,465	+0.45(+2.53%)
Jan 14, 2014	17.58	17.82	17.54	17.77	218,574	+0.32(+1.83%)
Jan 13, 2014	17.56	17.62	17.40	17.45	212,996	-0.32(-1.80%)
Jan 10, 2014	17.67	17.77	17.61	17.77	93,042	+0.26(+1.48%)
Jan 09, 2014	17.57	17.61	17.39	17.51	98,200	-0.07(-0.40%)
Jan 08, 2014	17.59	17.67	17.54	17.58	148,685	-0.22(-1.23%)
Jan 07, 2014	17.67	17.81	17.62	17.80	133,093	+0.27(+1.53%)
Jan 06, 2014	17.50	17.57	17.44	17.53	73,485	+0.19(+1.07%)
Jan 03, 2014	17.45	17.47	17.32	17.34	0	-0.14(-0.83%)
Jan 02, 2014	17.68	17.68	17.45	17.49	136,309	-0.64(-3.53%)
Dec 31, 2013		18.13	18.13	18.13	0	+0.03(+0.17%)
Dec 30, 2013	17.97	18.10	17.97	18.10	86,386	+0.11(+0.61%)
Dec 27, 2013	17.96	18.04	17.90	17.99	0	+0.05(+0.28%)
Dec 26, 2013	17.65	17.94	17.65	17.94	131,352	+0.18(+1.01%)
Dec 24, 2013	17.81	17.81	17.64	17.76	107,130	+0.03(+0.17%)
Dec 23, 2013	17.75	17.78	17.70	17.73	448,628	+0.15(+0.85%)
Dec 20, 2013	17.46	17.63	17.46	17.58	0	+0.16(+0.92%)
Dec 19, 2013	17.28	17.42	17.24	17.42	101,158	+0.06(+0.35%)
Dec 18, 2013	17.25	17.45	17.22	17.36	159,902	+0.29(+1.68%)
Dec 17, 2013	17.16	17.20	17.03	17.07	83,965	-0.20(-1.17%)
Dec 16, 2013	17.10	17.34	17.09	17.27	216,462	+0.36(+2.11%)
Dec 13, 2013	16.88	16.95	16.86	16.92	0	+0.24(+1.43%)
Dec 12, 2013	16.73	16.80	16.66	16.68	69,660	-0.19(-1.13%)
Dec 11, 2013	17.14	17.15	16.87	16.87	130,847	-0.27(-1.58%)
Dec 10, 2013	17.18	17.34	17.12	17.14	113,832	-0.24(-1.37%)
Dec 09, 2013	17.37	17.38	17.29	17.38	87,700	+0.11(+0.61%)
Dec 06, 2013	17.21	17.34	17.12	17.27	209,618	+0.33(+1.93%)
Dec 05, 2013	16.89	16.98	16.86	16.95	166,647	+0.04(+0.21%)
Dec 04, 2013	16.79	16.95	16.72	16.91	794,245	-0.11(-0.65%)
Dec 03, 2013	17.13	17.18	16.95	17.02	825,973	-0.27(-1.56%)
Dec 02, 2013	17.37	17.41	17.29	17.29	69,472	-0.16(-0.92%)
Nov 29, 2013	17.45	17.52	17.42	17.45	193,815	+0.20(+1.16%)
Nov 27, 2013	17.22	17.27	17.21	17.25	88,663	+0.08(+0.47%)
Nov 26, 2013	17.13	17.21	17.09	17.17	166,590	+0.03(+0.18%)
Nov 25, 2013	17.12	17.15	17.05	17.14	109,510	-0.06(-0.35%)
Nov 22, 2013	17.16	17.24	17.13	17.20	187,778	+0.13(+0.76%)
Nov 21, 2013	17.05	17.14	16.96	17.07	723,179	-0.15(-0.88%)
Nov 20, 2013	17.46	17.51	17.17	17.22	310,584	-0.24(-1.37%)
Nov 19, 2013	17.43	17.53	17.40	17.46	110,809	+0.04(+0.24%)
Nov 18, 2013	17.47	17.55	17.40	17.42	106,528	+0.02(+0.10%)
Nov 15, 2013	17.34	17.41	17.30	17.40	283,776	+0.21(+1.20%)
Nov 14, 2013	17.09	17.25	17.09	17.19	174,702	+0.15(+0.90%)
Nov 13, 2013	16.79	17.07	16.77	17.04	140,633	+0.12(+0.71%)
Nov 12, 2013	16.94	16.97	16.85	16.92	181,174	-0.09(-0.53%)
Nov 11, 2013	16.92	17.04	16.92	17.01	303,917	+0.34(+2.05%)
Nov 08, 2013	16.58	16.68	16.55	16.67	349,518	+0.27(+1.64%)
Nov 07, 2013	16.46	16.66	16.33	16.40	91,892	-0.37(-2.21%)
Nov 06, 2013	16.75	16.83	16.73	16.77	191,628	+0.13(+0.78%)
Nov 05, 2013	16.57	16.70	16.51	16.64	185,044	-0.19(-1.13%)
Nov 04, 2013	16.76	16.83	16.74	16.83	231,262	+0.09(+0.54%)

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.