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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.37	11.48	11.20	11.30	156,812	-0.08(-0.70%)
Sep 29, 2010	11.33	11.44	11.32	11.38	134,102	-0.06(-0.52%)
Sep 28, 2010	11.33	11.50	11.19	11.44	347,392	+0.16(+1.42%)
Sep 27, 2010	11.40	11.41	11.28	11.28	94,138	-0.14(-1.23%)
Sep 24, 2010	11.29	11.45	11.29	11.42	126,791	+0.42(+3.82%)
Sep 23, 2010	11.06	11.14	10.97	11.00	127,064	-0.23(-2.05%)
Sep 22, 2010	11.18	11.32	11.14	11.23	364,642	+0.08(+0.72%)
Sep 21, 2010	11.07	11.25	11.00	11.15	378,213	+0.06(+0.54%)
Sep 20, 2010	10.80	11.11	10.80	11.09	115,126	+0.11(+1.00%)
Sep 17, 2010	11.05	11.07	10.92	10.98	592,861	-0.21(-1.88%)
Sep 15, 2010	11.10	11.24	11.10	11.19	1,313,697	+0.02(+0.18%)
Sep 14, 2010	11.04	11.23	11.00	11.17	135,460	+0.22(+2.01%)
Sep 13, 2010	10.76	11.02	10.76	10.95	202,366	+0.30(+2.82%)
Sep 10, 2010	10.65	10.73	10.60	10.65	65,179	+0.02(+0.19%)
Sep 09, 2010	10.75	10.80	10.60	10.63	127,251	+0.00(+0.00%)
Sep 08, 2010	10.55	10.71	10.53	10.63	81,492	+0.12(+1.14%)
Sep 07, 2010	10.66	10.66	10.51	10.51	189,263	-0.39(-3.58%)
Sep 03, 2010	10.86	10.96	10.84	10.90	103,366	+0.20(+1.87%)
Sep 02, 2010	10.75	10.81	10.66	10.70	72,813	+0.01(+0.09%)
Sep 01, 2010	10.55	10.75	10.55	10.69	179,540	+0.48(+4.70%)
Aug 31, 2010	10.17	10.35	10.16	10.21	291,241	-0.02(-0.20%)
Aug 30, 2010	10.30	10.33	10.19	10.23	78,090	-0.19(-1.82%)
Aug 27, 2010	10.30	10.44	10.22	10.42	104,203	+0.29(+2.86%)
Aug 26, 2010	10.23	10.35	10.08	10.13	77,782	-0.09(-0.88%)
Aug 25, 2010	10.07	10.26	10.06	10.22	153,390	+0.07(+0.69%)
Aug 24, 2010	10.18	10.26	10.10	10.15	133,494	-0.25(-2.40%)
Aug 23, 2010	10.46	10.57	10.37	10.40	151,383	-0.06(-0.57%)
Aug 20, 2010	10.42	10.53	10.35	10.46	148,734	-0.37(-3.42%)
Aug 19, 2010	11.01	11.06	10.70	10.83	112,357	-0.23(-2.08%)
Aug 18, 2010	11.06	11.17	11.00	11.06	123,804	-0.07(-0.63%)
Aug 17, 2010	11.15	11.21	11.08	11.13	287,494	+0.13(+1.18%)
Aug 16, 2010	10.88	11.07	10.88	11.00	92,376	+0.00(+0.00%)
Aug 13, 2010	10.98	11.15	10.97	11.00	90,428	-0.08(-0.72%)
Aug 12, 2010	11.10	11.16	11.03	11.08	112,947	-0.15(-1.34%)
Aug 11, 2010	11.27	11.40	11.19	11.23	86,265	-0.67(-5.63%)
Aug 10, 2010	11.75	11.99	11.70	11.90	263,372	-0.19(-1.57%)
Aug 09, 2010	12.02	12.12	11.99	12.09	81,072	+0.06(+0.50%)
Aug 06, 2010	11.87	12.11	11.87	12.03	279,822	+0.21(+1.78%)
Aug 05, 2010	11.92	11.93	11.77	11.82	64,007	-0.18(-1.50%)
Aug 04, 2010	12.03	12.11	11.94	12.00	142,589	+0.01(+0.08%)
Aug 03, 2010	11.99	12.05	11.93	11.99	224,967	-0.08(-0.66%)
Aug 02, 2010	11.89	12.10	11.89	12.07	193,966	+0.45(+3.87%)
Jul 30, 2010	11.38	11.70	11.38	11.62	109,286	+0.07(+0.61%)
Jul 29, 2010	11.79	11.89	11.50	11.55	125,033	+0.04(+0.35%)
Jul 28, 2010	11.56	11.65	11.45	11.51	158,473	-0.11(-0.95%)
Jul 27, 2010	11.59	11.70	11.50	11.62	199,457	+0.19(+1.66%)
Jul 26, 2010	11.30	11.45	11.22	11.43	97,081	+0.17(+1.51%)
Jul 23, 2010	11.10	11.35	11.07	11.26	147,795	+0.13(+1.17%)
Jul 22, 2010	10.93	11.22	10.93	11.13	122,529	+0.45(+4.21%)
Jul 21, 2010	10.87	10.89	10.59	10.68	236,031	-0.30(-2.73%)
Jul 20, 2010	10.83	11.01	10.78	10.98	488,251	-0.02(-0.18%)
Jul 19, 2010	11.03	11.13	10.92	11.00	246,735	+0.15(+1.38%)
Jul 16, 2010	11.15	11.16	10.84	10.85	95,322	-0.35(-3.12%)
Jul 15, 2010	11.19	11.22	10.98	11.20	94,094	+0.15(+1.36%)
Jul 14, 2010	10.91	11.17	10.91	11.05	506,874	+0.18(+1.66%)
Jul 13, 2010	10.79	10.90	10.77	10.87	188,027	+0.19(+1.78%)
Jul 12, 2010	10.57	10.72	10.55	10.68	86,370	+0.02(+0.19%)
Jul 09, 2010	10.55	10.68	10.55	10.66	174,668	+0.00(+0.00%)
Jul 08, 2010	10.51	10.66	10.45	10.66	161,198	+0.21(+2.01%)
Jul 07, 2010	10.16	10.46	10.16	10.45	104,041	+0.34(+3.36%)
Jul 06, 2010	10.30	10.40	10.04	10.11	1,024,855	+0.04(+0.40%)
Jul 02, 2010	10.17	10.28	10.00	10.07	107,490	+0.00(+0.00%)

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.