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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.15	10.13	9.890	9.930	141,157	-0.22(-2.17%)
May 27, 2010	9.850	10.15	9.850	10.15	212,472	+0.79(+8.44%)
May 26, 2010	9.720	9.770	9.350	9.360	230,011	-0.49(-4.97%)
May 25, 2010	9.500	9.910	9.480	9.850	503,574	-0.10(-1.01%)
May 24, 2010	9.900	10.03	9.850	9.950	1,856,775	-0.28(-2.74%)
May 21, 2010	9.850	10.29	9.810	10.23	3,879,969	+0.01(+0.10%)
May 20, 2010	9.890	10.25	9.870	10.22	2,176,624	-0.01(-0.10%)
May 19, 2010	10.29	10.30	10.02	10.23	179,361	+0.01(+0.10%)
May 18, 2010	10.50	10.60	10.11	10.22	801,007	-0.19(-1.83%)
May 17, 2010	10.46	10.55	10.14	10.41	461,127	-0.01(-0.10%)
May 14, 2010	10.68	10.68	10.19	10.42	239,729	-0.35(-3.25%)
May 13, 2010	10.75	10.98	10.74	10.77	810,486	-0.07(-0.65%)
May 12, 2010	10.84	10.92	10.70	10.84	175,115	+0.47(+4.53%)
May 11, 2010	10.40	10.50	10.35	10.37	128,969	-0.20(-1.89%)
May 10, 2010	10.68	10.72	10.47	10.57	171,420	+0.88(+9.08%)
May 07, 2010	9.900	10.08	9.540	9.690	299,736	+0.04(+0.41%)
May 06, 2010	10.18	10.32	9.300	9.650	2,935,822	-0.68(-6.58%)
May 05, 2010	10.40	10.50	10.25	10.33	1,554,184	-0.07(-0.67%)
May 04, 2010	10.80	10.95	10.32	10.40	2,092,590	-0.52(-4.76%)
May 03, 2010	10.92	11.35	10.83	10.92	982,327	-0.42(-3.70%)
Apr 30, 2010	11.50	11.55	11.31	11.34	634,326	-0.11(-0.96%)
Apr 29, 2010	11.28	11.49	11.28	11.45	441,808	+0.25(+2.23%)
Apr 28, 2010	11.26	11.33	11.02	11.20	220,707	-0.06(-0.53%)
Apr 27, 2010	11.65	11.84	11.26	11.26	145,111	-0.55(-4.66%)
Apr 26, 2010	11.85	11.94	11.81	11.81	203,752	-0.15(-1.25%)
Apr 23, 2010	11.85	11.99	11.80	11.96	108,956	+0.04(+0.34%)
Apr 22, 2010	11.82	11.95	11.71	11.92	310,991	-0.26(-2.13%)
Apr 21, 2010	12.25	12.25	12.05	12.18	145,809	-0.23(-1.85%)
Apr 20, 2010	12.46	12.46	12.36	12.41	182,401	-0.02(-0.16%)
Apr 19, 2010	12.25	12.43	12.25	12.43	146,190	-0.02(-0.16%)
Apr 16, 2010	12.57	12.67	12.34	12.45	715,579	-0.18(-1.43%)
Apr 15, 2010	12.65	12.80	12.63	12.63	3,020,116	-0.27(-2.09%)
Apr 14, 2010	12.80	12.90	12.79	12.90	261,753	+0.21(+1.65%)
Apr 13, 2010	12.75	12.82	12.62	12.69	74,503	-0.08(-0.63%)
Apr 12, 2010	12.71	12.83	12.71	12.77	103,274	+0.17(+1.35%)
Apr 09, 2010	12.35	12.65	12.35	12.60	113,329	+0.00(+0.00%)
Apr 08, 2010	12.43	12.62	12.40	12.60	106,157	-0.10(-0.79%)
Apr 07, 2010	12.71	12.78	12.62	12.70	248,772	-0.13(-1.01%)
Apr 06, 2010	12.60	12.85	12.60	12.83	402,329	+0.00(+0.00%)
Apr 05, 2010	12.84	12.95	12.70	12.83	327,629	+0.03(+0.23%)
Apr 01, 2010		12.80	12.80	12.80	0	+0.30(+2.40%)
Mar 31, 2010	12.41	12.60	12.41	12.50	155,164	+0.02(+0.16%)
Mar 30, 2010	12.50	12.58	12.42	12.48	112,159	-0.02(-0.16%)
Mar 29, 2010	12.36	12.52	12.36	12.50	75,810	+0.17(+1.38%)
Mar 26, 2010	12.10	12.50	11.60	12.33	149,237	+0.35(+2.92%)
Mar 25, 2010	12.00	12.17	11.98	11.98	101,723	+0.18(+1.53%)
Mar 24, 2010	11.85	11.90	11.77	11.80	97,034	-0.21(-1.75%)
Mar 23, 2010	11.91	12.02	11.86	12.01	117,228	+0.06(+0.50%)
Mar 22, 2010	11.72	11.98	11.71	11.95	96,658	-0.05(-0.42%)
Mar 19, 2010	12.14	12.19	11.96	12.00	102,148	-0.21(-1.72%)
Mar 18, 2010	12.21	12.30	12.12	12.21	117,486	-0.11(-0.89%)
Mar 17, 2010	12.31	12.41	12.31	12.32	82,698	+0.03(+0.24%)
Mar 16, 2010	12.20	12.29	12.11	12.29	496,014	+0.21(+1.74%)
Mar 15, 2010	12.02	12.10	12.02	12.08	568,789	+0.01(+0.08%)
Mar 12, 2010	12.15	12.17	12.03	12.07	392,276	-0.01(-0.08%)
Mar 11, 2010	12.00	12.08	11.92	12.08	117,344	+0.08(+0.67%)
Mar 10, 2010	11.95	12.07	11.87	12.00	1,102,384	+0.07(+0.59%)
Mar 09, 2010	11.89	12.00	11.81	11.93	133,619	-0.06(-0.50%)
Mar 08, 2010	12.04	12.13	11.94	11.99	109,392	+0.00(+0.00%)
Mar 05, 2010	11.78	12.04	11.78	11.99	132,839	+0.23(+1.96%)
Mar 04, 2010	11.86	11.88	11.71	11.76	172,883	-0.18(-1.51%)
Mar 03, 2010	11.94	12.07	11.91	11.94	82,464	+0.20(+1.70%)
Mar 02, 2010	11.75	11.83	11.69	11.74	396,366	+0.11(+0.95%)

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.