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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.82	14.88	14.70	14.75	352,355	-0.09(-0.61%)
Apr 29, 2013	14.60	14.85	14.53	14.84	182,731	+0.32(+2.20%)
Apr 26, 2013	14.40	14.52	14.47	14.52	70,992	+0.05(+0.35%)
Apr 25, 2013	14.33	14.54	14.32	14.47	125,032	+0.08(+0.56%)
Apr 24, 2013	14.25	14.45	14.25	14.39	206,059	+0.18(+1.27%)
Apr 23, 2013	13.99	14.24	13.96	14.21	1,830,282	+0.43(+3.12%)
Apr 22, 2013	13.71	13.80	13.60	13.78	224,775	+0.17(+1.25%)
Apr 19, 2013	13.58	13.65	13.49	13.61	1,278,890	+0.12(+0.89%)
Apr 18, 2013	13.62	13.65	13.40	13.49	105,793	-0.16(-1.17%)
Apr 17, 2013	13.90	13.90	13.55	13.65	164,242	-0.58(-4.08%)
Apr 16, 2013	14.13	14.23	14.06	14.23	113,665	+0.40(+2.89%)
Apr 15, 2013	14.04	14.06	13.83	13.83	108,323	-0.29(-2.05%)
Apr 12, 2013	14.00	14.14	14.00	14.12	88,157	+0.01(+0.07%)
Apr 11, 2013	14.21	14.22	14.11	14.11	91,272	-0.02(-0.14%)
Apr 10, 2013	13.99	14.20	13.99	14.13	103,020	+0.30(+2.17%)
Apr 09, 2013	13.83	13.86	13.67	13.83	62,158	+0.11(+0.80%)
Apr 08, 2013	13.68	13.75	13.63	13.72	81,813	-0.09(-0.65%)
Apr 05, 2013	13.70	13.82	13.66	13.81	89,793	-0.07(-0.50%)
Apr 04, 2013	13.78	13.98	13.70	13.88	139,652	+0.14(+1.02%)
Apr 03, 2013	13.88	13.88	13.68	13.74	108,426	-0.18(-1.29%)
Apr 02, 2013	13.72	13.96	13.72	13.92	135,896	+0.37(+2.73%)
Apr 01, 2013	13.55	13.66	13.48	13.55	149,388	-0.05(-0.37%)
Mar 28, 2013	13.68	13.73	13.53	13.60	152,609	+0.04(+0.29%)
Mar 27, 2013	13.42	13.59	13.36	13.56	146,477	-0.38(-2.73%)
Mar 26, 2013	13.95	14.00	13.84	13.94	160,380	+0.05(+0.36%)
Mar 25, 2013	14.23	14.26	13.78	13.89	116,043	-0.29(-2.05%)
Mar 22, 2013	14.19	14.29	14.14	14.18	140,808	+0.16(+1.14%)
Mar 21, 2013	14.02	14.17	13.96	14.02	110,321	-0.24(-1.68%)
Mar 20, 2013	14.34	14.40	14.23	14.26	178,175	+0.12(+0.85%)
Mar 19, 2013	14.28	14.29	13.99	14.14	178,069	-0.12(-0.84%)
Mar 18, 2013	14.07	14.34	14.07	14.26	139,013	-0.40(-2.73%)
Mar 15, 2013	14.76	14.76	14.62	14.66	130,074	-0.11(-0.74%)
Mar 14, 2013	14.72	14.79	14.69	14.77	91,275	+0.27(+1.86%)
Mar 13, 2013	14.50	14.54	14.43	14.50	78,094	+0.04(+0.28%)
Mar 12, 2013	14.55	14.57	14.42	14.46	93,418	+0.02(+0.14%)
Mar 11, 2013	14.37	14.47	14.33	14.44	234,391	-0.14(-0.96%)
Mar 08, 2013	14.56	14.63	14.47	14.58	301,395	+0.05(+0.34%)
Mar 07, 2013	14.42	14.54	14.42	14.53	153,170	+0.33(+2.32%)
Mar 06, 2013	14.20	14.25	14.14	14.20	101,262	+0.30(+2.16%)
Mar 05, 2013	13.84	13.93	13.82	13.90	109,872	+0.24(+1.76%)
Mar 04, 2013	13.51	13.66	13.48	13.66	1,240,074	+0.12(+0.89%)
Mar 01, 2013	13.40	13.62	13.35	13.54	246,201	-0.16(-1.17%)
Feb 28, 2013	13.71	13.80	13.66	13.70	856,297	+0.01(+0.07%)
Feb 27, 2013	13.50	13.73	13.49	13.69	260,408	+0.13(+0.96%)
Feb 26, 2013	13.51	13.59	13.34	13.56	177,992	+0.09(+0.67%)
Feb 25, 2013	14.22	14.22	13.44	13.47	221,729	-0.34(-2.46%)
Feb 22, 2013	13.66	13.82	13.61	13.81	93,363	+0.37(+2.75%)
Feb 21, 2013	13.51	13.54	13.35	13.44	187,239	-0.33(-2.40%)
Feb 20, 2013	14.07	14.07	13.77	13.77	107,040	-0.33(-2.34%)
Feb 19, 2013	13.97	14.10	13.97	14.10	96,100	+0.41(+2.99%)
Feb 15, 2013	13.78	13.81	13.60	13.69	99,499	-0.10(-0.73%)
Feb 14, 2013	13.73	13.83	13.71	13.79	92,672	-0.26(-1.85%)
Feb 13, 2013	14.05	14.12	13.93	14.05	139,299	+0.13(+0.93%)
Feb 12, 2013	13.89	14.01	13.85	13.92	83,728	+0.19(+1.38%)
Feb 11, 2013	13.76	13.78	13.66	13.73	80,517	+0.01(+0.07%)
Feb 08, 2013	13.73	13.80	13.67	13.72	90,491	-0.06(-0.44%)
Feb 07, 2013	13.88	13.88	13.63	13.78	92,154	-0.06(-0.43%)
Feb 06, 2013	13.84	13.90	13.74	13.84	209,978	+0.03(+0.22%)
Feb 04, 2013	14.00	14.05	13.75	13.81	1,640,453	-0.59(-4.10%)

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.