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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.18	11.21	10.97	11.11	137,106	+0.08(+0.73%)
Jan 30, 2012	10.79	11.03	10.76	11.03	211,606	-0.26(-2.30%)
Jan 27, 2012	11.09	11.31	11.09	11.29	173,846	+0.12(+1.07%)
Jan 26, 2012	11.32	11.35	11.08	11.17	180,600	-0.03(-0.27%)
Jan 25, 2012	10.92	11.27	10.84	11.20	149,817	+0.20(+1.82%)
Jan 24, 2012	10.86	11.09	10.85	11.00	187,697	-0.14(-1.26%)
Jan 23, 2012	11.19	11.31	11.04	11.14	264,645	+0.17(+1.55%)
Jan 20, 2012	10.81	11.00	10.77	10.97	281,309	+0.17(+1.57%)
Jan 19, 2012	10.78	10.83	10.66	10.80	260,006	+0.42(+4.05%)
Jan 18, 2012	10.20	10.40	10.17	10.38	265,038	+0.25(+2.47%)
Jan 17, 2012	10.07	10.20	10.04	10.13	186,626	+0.24(+2.43%)
Jan 13, 2012	9.930	9.940	9.650	9.890	223,424	-0.29(-2.85%)
Jan 12, 2012	10.13	10.20	9.990	10.18	412,561	+0.32(+3.25%)
Jan 11, 2012	9.780	9.860	9.670	9.860	195,811	+0.16(+1.65%)
Jan 10, 2012	9.710	9.740	9.343	9.700	1,890,174	+0.45(+4.86%)
Jan 09, 2012	9.250	9.290	9.120	9.250	235,527	-0.09(-0.96%)
Jan 06, 2012	9.480	9.490	9.250	9.340	996,442	-0.29(-3.01%)
Jan 05, 2012	9.470	9.650	9.370	9.630	812,470	-0.24(-2.43%)
Jan 04, 2012	9.800	9.930	9.700	9.870	183,891	+0.40(+4.22%)
Dec 30, 2011	9.430	9.550	9.360	9.470	158,305	-0.01(-0.11%)
Dec 29, 2011	9.280	9.500	9.260	9.480	227,235	+0.04(+0.42%)
Dec 28, 2011	9.720	9.740	9.360	9.440	1,467,245	-0.30(-3.08%)
Dec 27, 2011	9.720	9.830	9.720	9.740	1,109,246	-0.13(-1.32%)
Dec 23, 2011	9.800	9.910	9.760	9.870	255,965	+0.02(+0.20%)
Dec 21, 2011	9.990	10.00	9.740	9.850	303,257	+0.04(+0.41%)
Dec 20, 2011	9.710	9.880	9.710	9.810	535,536	+0.59(+6.40%)
Dec 19, 2011	9.520	9.560	9.210	9.220	398,535	-0.14(-1.50%)
Dec 16, 2011	9.500	9.570	9.330	9.360	349,999	-0.08(-0.85%)
Dec 15, 2011	9.640	9.670	9.430	9.440	383,943	+0.23(+2.50%)
Dec 14, 2011	9.300	9.430	9.150	9.210	715,487	-0.04(-0.43%)
Dec 13, 2011	9.730	9.800	9.200	9.250	288,175	-0.52(-5.32%)
Dec 12, 2011	9.840	9.910	9.670	9.770	318,499	-0.76(-7.22%)
Dec 09, 2011	10.38	10.68	10.38	10.53	449,454	+0.43(+4.26%)
Dec 08, 2011	10.28	10.37	10.05	10.10	415,589	-0.60(-5.61%)
Dec 07, 2011	10.53	10.78	10.45	10.70	293,961	-0.02(-0.19%)
Dec 06, 2011	10.74	10.80	10.66	10.72	326,375	+0.05(+0.47%)
Dec 05, 2011	10.86	10.89	10.62	10.67	423,740	+0.24(+2.30%)
Dec 02, 2011	10.63	10.69	10.41	10.43	197,843	+0.21(+2.05%)
Dec 01, 2011	10.20	10.37	10.17	10.22	511,638	-0.09(-0.87%)
Nov 30, 2011	10.35	10.44	10.20	10.31	284,921	+0.69(+7.17%)
Nov 29, 2011	9.610	9.770	9.580	9.620	448,325	+0.28(+3.00%)
Nov 28, 2011	9.420	9.520	9.260	9.340	253,346	+0.75(+8.73%)
Nov 25, 2011	8.680	8.890	8.560	8.590	164,495	-0.13(-1.49%)
Nov 23, 2011	9.040	9.070	8.690	8.720	206,610	-0.52(-5.63%)
Nov 22, 2011	9.320	9.380	9.160	9.240	214,333	-0.17(-1.81%)
Nov 21, 2011	9.500	9.500	9.310	9.410	1,433,326	-0.24(-2.49%)
Nov 18, 2011	9.770	9.820	9.620	9.650	191,442	+0.15(+1.58%)
Nov 17, 2011	9.760	9.900	9.500	9.500	253,199	-0.13(-1.35%)
Nov 16, 2011	9.800	9.950	9.630	9.630	2,057,887	-0.34(-3.41%)
Nov 15, 2011	9.870	10.05	9.810	9.970	217,879	-0.11(-1.09%)
Nov 14, 2011	10.20	10.30	10.04	10.08	129,760	-0.34(-3.26%)
Nov 11, 2011	10.45	10.60	10.35	10.42	228,157	+0.59(+6.00%)
Nov 10, 2011	9.930	10.00	9.670	9.830	241,236	+0.22(+2.29%)
Nov 09, 2011	9.700	9.900	9.510	9.610	257,042	-1.12(-10.44%)
Nov 08, 2011	10.68	10.73	10.40	10.73	159,101	+0.23(+2.19%)
Nov 07, 2011	10.40	10.51	10.24	10.50	192,706	+0.05(+0.48%)
Nov 04, 2011	10.51	10.60	10.25	10.45	148,113	-0.53(-4.83%)
Nov 03, 2011	10.96	11.03	10.64	10.98	202,474	+0.48(+4.57%)
Nov 02, 2011	10.48	10.61	10.30	10.50	256,382	+0.30(+2.94%)

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.