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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	16.88	16.95	16.82	16.83	97,178	-0.12(-0.71%)
Oct 30, 2013	17.03	17.09	16.86	16.95	113,779	-0.13(-0.76%)
Oct 29, 2013	17.00	17.13	17.00	17.08	139,935	+0.05(+0.29%)
Oct 28, 2013	16.98	17.13	16.96	17.03	216,478	-0.11(-0.64%)
Oct 25, 2013	17.13	17.15	17.03	17.14	91,991	-0.09(-0.52%)
Oct 24, 2013	17.21	17.25	17.17	17.23	175,542	+0.14(+0.82%)
Oct 23, 2013	17.05	17.10	16.99	17.09	150,047	-0.15(-0.87%)
Oct 22, 2013	17.03	17.25	17.02	17.24	148,554	+0.41(+2.44%)
Oct 21, 2013	16.85	16.86	16.79	16.83	97,337	-0.11(-0.65%)
Oct 18, 2013	16.87	16.99	16.84	16.94	190,763	+0.07(+0.41%)
Oct 17, 2013	16.70	16.87	16.68	16.87	615,679	+0.32(+1.93%)
Oct 16, 2013	16.37	16.56	16.37	16.55	143,969	+0.18(+1.09%)
Oct 15, 2013	16.35	16.46	16.35	16.37	131,101	-0.03(-0.17%)
Oct 14, 2013	16.31	16.44	16.29	16.40	144,274	+0.05(+0.31%)
Oct 11, 2013	16.29	16.35	16.24	16.35	322,862	+0.00(+0.01%)
Oct 10, 2013	16.14	16.39	16.14	16.35	288,682	+0.44(+2.76%)
Oct 09, 2013	15.94	15.96	15.81	15.91	105,849	+0.06(+0.38%)
Oct 08, 2013	16.01	16.05	15.85	15.85	130,227	-0.08(-0.50%)
Oct 07, 2013	15.83	15.97	15.83	15.93	122,458	-0.04(-0.25%)
Oct 04, 2013	15.97	16.03	15.94	15.97	87,627	+0.04(+0.25%)
Oct 03, 2013	15.93	15.96	15.89	15.93	69,505	-0.08(-0.50%)
Oct 02, 2013	15.95	16.02	15.90	16.01	103,717	+0.15(+0.95%)
Oct 01, 2013	15.78	15.91	15.78	15.86	109,339	+0.04(+0.25%)
Sep 30, 2013	15.68	15.85	15.68	15.82	136,349	-0.18(-1.12%)
Sep 27, 2013	15.92	16.02	15.90	16.00	88,551	+0.11(+0.69%)
Sep 26, 2013	15.86	15.92	15.81	15.89	109,878	-0.11(-0.69%)
Sep 25, 2013	15.86	16.06	15.86	16.00	181,952	+0.05(+0.31%)
Sep 24, 2013	15.90	16.10	15.88	15.95	582,051	+0.13(+0.85%)
Sep 23, 2013	15.78	15.84	15.69	15.81	265,135	+0.00(+0.03%)
Sep 20, 2013	15.83	15.93	15.77	15.81	528,087	-0.09(-0.57%)
Sep 19, 2013	16.00	16.00	15.80	15.90	947,619	-0.03(-0.19%)
Sep 18, 2013	15.49	15.97	15.49	15.93	95,418	+0.40(+2.58%)
Sep 17, 2013	15.52	15.56	15.46	15.53	78,621	+0.14(+0.91%)
Sep 16, 2013	15.53	15.46	15.36	15.39	102,880	+0.37(+2.46%)
Sep 13, 2013	14.97	15.07	14.94	15.02	181,077	-0.01(-0.07%)
Sep 12, 2013	15.00	15.06	14.96	15.03	181,474	-0.07(-0.48%)
Sep 11, 2013	15.10	15.14	15.04	15.10	78,337	-0.05(-0.32%)
Sep 10, 2013	15.15	15.18	15.08	15.15	178,764	+0.16(+1.07%)
Sep 09, 2013	14.91	15.04	14.89	14.99	228,825	+0.28(+1.90%)
Sep 06, 2013	14.71	14.77	14.56	14.71	404,678	+0.21(+1.45%)
Sep 05, 2013	14.62	14.65	14.48	14.50	1,069,207	-0.16(-1.09%)
Sep 04, 2013	14.47	14.70	14.41	14.66	99,390	+0.12(+0.83%)
Sep 03, 2013	14.49	14.61	14.46	14.54	97,614	+0.15(+1.08%)
Aug 30, 2013	14.44	14.45	14.31	14.38	264,005	-0.21(-1.47%)
Aug 29, 2013	14.46	14.62	14.45	14.60	358,509	-0.10(-0.68%)
Aug 28, 2013	14.62	14.78	14.57	14.70	104,116	-0.10(-0.68%)
Aug 27, 2013	14.88	14.95	14.76	14.80	146,411	-0.32(-2.12%)
Aug 26, 2013	15.11	15.19	15.11	15.12	89,951	-0.08(-0.53%)
Aug 23, 2013	15.18	15.24	15.14	15.20	359,875	-0.02(-0.13%)
Aug 22, 2013	15.24	15.27	15.13	15.22	106,911	+0.14(+0.93%)
Aug 21, 2013	15.10	15.20	15.00	15.08	142,274	-0.17(-1.11%)
Aug 20, 2013	15.19	15.29	15.12	15.25	112,076	-0.05(-0.31%)
Aug 19, 2013	15.32	15.38	15.25	15.30	80,144	-0.12(-0.79%)
Aug 16, 2013	15.39	15.44	15.30	15.42	93,215	-0.12(-0.77%)
Aug 15, 2013	15.45	15.55	15.28	15.54	118,553	-0.05(-0.34%)
Aug 14, 2013	15.61	15.64	15.49	15.59	490,231	-0.14(-0.87%)
Aug 13, 2013	15.69	15.73	15.53	15.73	89,263	-0.04(-0.29%)
Aug 12, 2013	15.70	15.79	15.70	15.78	65,112	-0.10(-0.60%)
Aug 09, 2013	15.80	15.89	15.78	15.87	103,021	-0.08(-0.53%)
Aug 08, 2013	15.89	15.98	15.84	15.96	119,507	+0.17(+1.04%)
Aug 07, 2013	15.75	15.79	15.68	15.79	79,065	+0.15(+0.96%)
Aug 06, 2013	15.82	15.82	15.53	15.64	130,720	-0.20(-1.26%)
Aug 05, 2013	15.79	15.91	15.73	15.84	324,899	-0.13(-0.81%)
Aug 02, 2013	15.83	15.98	15.79	15.97	112,075	+0.20(+1.27%)

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.