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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	14.07	14.15	14.03	14.09	108,117	-0.13(-0.91%)
Mar 30, 2011	14.22	14.22	14.22	14.22	103,333	+0.39(+2.82%)
Mar 29, 2011	13.71	13.84	13.65	13.83	143,017	-0.10(-0.72%)
Mar 28, 2011	13.94	14.09	13.92	13.93	235,232	+0.03(+0.22%)
Mar 25, 2011	13.94	14.04	13.87	13.90	124,167	-0.18(-1.28%)
Mar 24, 2011	14.10	14.12	13.98	14.08	135,435	+0.23(+1.66%)
Mar 23, 2011	13.74	13.88	13.68	13.85	117,637	+0.13(+0.95%)
Mar 22, 2011	13.84	13.87	13.68	13.72	163,001	-0.11(-0.80%)
Mar 21, 2011	13.68	13.86	13.68	13.83	125,384	+0.54(+4.06%)
Mar 18, 2011	13.48	13.48	13.21	13.29	137,329	-0.02(-0.15%)
Mar 17, 2011	13.25	13.40	13.22	13.31	136,696	+0.63(+4.97%)
Mar 16, 2011	13.04	13.14	12.52	12.68	589,456	-0.54(-4.08%)
Mar 15, 2011	12.83	13.22	12.75	13.22	696,008	-0.33(-2.44%)
Mar 14, 2011	13.66	13.73	13.41	13.55	376,758	-0.32(-2.31%)
Mar 11, 2011	13.65	13.91	13.65	13.87	634,555	-0.18(-1.28%)
Mar 10, 2011	14.14	14.18	14.00	14.05	359,389	-0.49(-3.37%)
Mar 09, 2011	14.47	14.59	14.42	14.54	618,628	+0.07(+0.48%)
Mar 08, 2011	14.35	14.55	14.28	14.47	117,312	-0.13(-0.89%)
Mar 07, 2011	14.78	14.89	14.54	14.60	119,227	-0.01(-0.07%)
Mar 04, 2011	14.73	14.83	14.54	14.61	362,089	-0.05(-0.34%)
Mar 03, 2011	14.50	14.70	14.48	14.66	844,967	+0.42(+2.95%)
Mar 02, 2011	14.12	14.31	14.12	14.24	568,977	+0.01(+0.07%)
Mar 01, 2011	14.43	14.46	14.19	14.23	1,419,410	-0.21(-1.45%)
Feb 28, 2011	14.52	14.59	14.34	14.44	294,102	+0.27(+1.91%)
Feb 25, 2011	13.98	14.17	13.98	14.17	1,020,345	+0.20(+1.42%)
Feb 24, 2011	13.83	14.01	13.83	13.97	184,448	-0.36(-2.51%)
Feb 23, 2011	14.25	14.39	14.21	14.33	140,395	+0.05(+0.35%)
Feb 22, 2011	14.35	14.48	14.20	14.28	207,396	-0.49(-3.32%)
Feb 18, 2011	14.68	14.77	14.67	14.77	127,600	+0.19(+1.30%)
Feb 17, 2011	14.55	14.61	14.50	14.58	151,088	-0.02(-0.14%)
Feb 16, 2011	14.45	14.65	14.38	14.60	149,752	+0.30(+2.10%)
Feb 15, 2011	14.34	14.40	14.28	14.30	116,022	+0.09(+0.63%)
Feb 14, 2011	14.05	14.24	14.05	14.21	92,834	-0.25(-1.73%)
Feb 11, 2011	14.20	14.49	14.18	14.46	124,996	+0.08(+0.56%)
Feb 10, 2011	14.24	14.43	14.19	14.38	149,134	-0.20(-1.37%)
Feb 09, 2011	14.54	14.62	14.50	14.58	147,292	-0.05(-0.34%)
Feb 08, 2011	14.46	14.65	14.43	14.63	135,610	+0.27(+1.88%)
Feb 07, 2011	14.35	14.40	14.29	14.36	119,016	-0.04(-0.28%)
Feb 04, 2011	14.35	14.43	14.25	14.40	173,253	-0.01(-0.07%)
Feb 03, 2011	14.36	14.47	14.22	14.41	364,476	-0.15(-1.03%)
Feb 02, 2011	14.44	14.61	14.44	14.56	114,740	-0.15(-1.02%)
Feb 01, 2011	14.24	14.74	14.24	14.71	410,699	+0.75(+5.37%)
Jan 31, 2011	13.82	14.00	13.82	13.96	162,668	+0.39(+2.87%)
Jan 28, 2011	13.92	13.96	13.55	13.57	154,450	-0.33(-2.37%)
Jan 27, 2011	13.84	13.95	13.80	13.90	2,090,164	+0.59(+4.43%)
Jan 26, 2011	13.21	13.37	13.21	13.31	133,467	-0.08(-0.60%)
Jan 25, 2011	13.24	13.39	13.18	13.39	120,909	-0.05(-0.37%)
Jan 24, 2011	13.21	13.47	13.21	13.44	175,991	+0.15(+1.13%)
Jan 21, 2011	13.29	13.41	13.20	13.29	255,008	+0.18(+1.37%)
Jan 20, 2011	13.03	13.12	12.92	13.11	129,234	+0.21(+1.63%)
Jan 19, 2011	13.07	13.09	12.84	12.90	105,941	-0.03(-0.23%)
Jan 18, 2011	12.97	13.04	12.88	12.93	176,380	+0.15(+1.17%)
Jan 14, 2011	12.65	12.85	12.60	12.78	166,345	+0.16(+1.27%)
Jan 13, 2011	12.55	12.70	12.55	12.62	147,780	+0.54(+4.47%)
Jan 12, 2011	11.93	12.10	11.90	12.08	134,674	+0.46(+3.96%)
Jan 11, 2011	11.52	11.64	11.47	11.62	134,928	-0.08(-0.68%)
Jan 10, 2011	11.63	11.71	11.55	11.70	222,534	-0.04(-0.34%)
Jan 07, 2011	11.83	11.88	11.66	11.74	135,672	-0.12(-1.01%)
Jan 06, 2011	12.00	12.01	11.80	11.86	198,488	+0.06(+0.51%)
Jan 05, 2011	11.77	11.81	11.68	11.80	319,038	-0.17(-1.42%)
Jan 04, 2011	12.14	12.14	11.90	11.97	183,923	-0.01(-0.08%)

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.