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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.000	9.050	8.870	9.040	345,090	+0.07(+0.78%)
May 30, 2012	9.170	9.200	8.950	8.970	162,185	-0.34(-3.65%)
May 29, 2012	9.310	9.390	9.230	9.310	157,753	-0.11(-1.17%)
May 25, 2012	9.370	9.460	9.370	9.420	223,903	+0.00(+0.00%)
May 24, 2012	9.460	9.550	9.310	9.420	298,205	-0.16(-1.67%)
May 23, 2012	9.550	9.610	9.360	9.580	205,040	-0.04(-0.42%)
May 22, 2012	9.810	9.850	9.570	9.620	225,791	-0.04(-0.41%)
May 21, 2012	9.530	9.690	9.520	9.660	318,551	+0.22(+2.33%)
May 18, 2012	9.650	9.650	9.400	9.440	291,866	+0.10(+1.07%)
May 17, 2012	9.490	9.520	9.330	9.340	269,058	-0.21(-2.20%)
May 16, 2012	9.730	9.830	9.540	9.550	203,128	-0.06(-0.62%)
May 15, 2012	9.780	9.870	9.590	9.610	221,802	-0.06(-0.62%)
May 14, 2012	9.840	9.870	9.670	9.670	346,671	-0.54(-5.29%)
May 11, 2012	10.09	10.35	10.09	10.21	1,194,508	-0.07(-0.68%)
May 10, 2012	10.37	10.39	10.23	10.28	392,680	+0.03(+0.29%)
May 09, 2012	10.15	10.27	9.870	10.25	186,037	-0.10(-0.97%)
May 08, 2012	10.33	10.38	10.13	10.35	172,065	-0.02(-0.19%)
May 07, 2012	10.52	10.52	10.22	10.37	281,360	-0.49(-4.51%)
May 04, 2012	11.06	11.14	10.86	10.86	222,577	-0.18(-1.63%)
May 03, 2012	11.14	11.19	11.01	11.04	243,200	-0.03(-0.27%)
May 02, 2012	11.01	11.08	10.95	11.07	257,909	-0.08(-0.72%)
May 01, 2012	10.98	11.27	10.98	11.15	188,790	+0.09(+0.81%)
Apr 30, 2012	11.13	11.16	11.01	11.06	168,173	-0.14(-1.25%)
Apr 27, 2012	11.25	11.26	11.15	11.20	172,100	+0.11(+0.99%)
Apr 26, 2012	10.88	11.16	10.87	11.09	277,529	-0.03(-0.27%)
Apr 25, 2012	11.13	11.25	11.07	11.12	244,817	+0.28(+2.58%)
Apr 24, 2012	10.74	10.96	10.74	10.84	171,064	+0.02(+0.18%)
Apr 23, 2012	10.73	10.84	10.63	10.82	130,368	-0.29(-2.61%)
Apr 20, 2012	11.08	11.19	11.06	11.11	214,792	+0.24(+2.21%)
Apr 19, 2012	10.92	11.03	10.82	10.87	222,454	-0.07(-0.64%)
Apr 18, 2012	10.92	11.07	10.83	10.94	538,743	-0.11(-1.00%)
Apr 17, 2012	11.05	11.16	10.99	11.05	192,353	+0.28(+2.60%)
Apr 16, 2012	10.72	10.80	10.58	10.77	162,471	+0.16(+1.51%)
Apr 13, 2012	10.86	10.89	10.61	10.61	144,052	-0.50(-4.50%)
Apr 12, 2012	10.93	11.12	10.90	11.11	180,081	+0.17(+1.55%)
Apr 11, 2012	11.14	11.16	10.92	10.94	179,303	+0.14(+1.30%)
Apr 10, 2012	11.08	11.11	10.77	10.80	260,958	-0.29(-2.61%)
Apr 09, 2012	11.02	11.15	11.00	11.09	203,565	-0.08(-0.72%)
Apr 05, 2012	11.12	11.31	11.11	11.17	228,859	-0.26(-2.27%)
Apr 04, 2012	11.45	11.50	11.30	11.43	179,202	-0.43(-3.63%)
Apr 03, 2012	12.14	12.16	11.72	11.86	252,684	-0.18(-1.50%)
Apr 02, 2012	11.83	12.15	11.82	12.04	187,213	+0.17(+1.43%)
Mar 30, 2012	11.86	11.94	11.76	11.87	237,497	-0.02(-0.17%)
Mar 29, 2012	11.82	11.92	11.72	11.89	136,510	-0.13(-1.08%)
Mar 28, 2012	12.23	12.25	11.98	12.02	273,599	-0.18(-1.48%)
Mar 27, 2012	12.35	12.36	12.20	12.20	169,222	-0.16(-1.29%)
Mar 26, 2012	12.24	12.42	12.22	12.36	494,199	+0.30(+2.49%)
Mar 23, 2012	11.94	12.10	11.80	12.06	183,462	+0.03(+0.25%)
Mar 22, 2012	11.86	12.08	11.86	12.03	265,333	-0.14(-1.15%)
Mar 21, 2012	12.20	12.23	12.06	12.17	216,657	-0.11(-0.90%)
Mar 20, 2012	12.22	12.36	12.18	12.28	155,263	-0.29(-2.31%)
Mar 19, 2012	12.38	12.62	12.36	12.57	136,000	+0.25(+2.03%)
Mar 16, 2012	12.36	12.48	12.27	12.32	176,320	+0.18(+1.48%)
Mar 15, 2012	12.03	12.14	11.98	12.14	175,737	+0.30(+2.53%)
Mar 14, 2012	11.93	11.98	11.83	11.84	410,822	-0.06(-0.50%)
Mar 13, 2012	11.72	11.91	11.72	11.90	232,052	+0.20(+1.71%)
Mar 12, 2012	11.62	11.72	11.58	11.70	94,232	+0.06(+0.52%)
Mar 09, 2012	11.61	11.69	11.55	11.64	98,795	-0.05(-0.43%)
Mar 08, 2012	11.60	11.77	11.53	11.69	111,370	+0.26(+2.27%)
Mar 07, 2012	11.26	11.44	11.22	11.43	178,291	+0.19(+1.69%)
Mar 06, 2012	11.45	11.48	11.21	11.24	163,297	-0.63(-5.31%)
Mar 05, 2012	11.89	11.93	11.78	11.87	227,859	-0.09(-0.75%)
Mar 02, 2012	12.10	12.13	11.93	11.96	235,616	-0.18(-1.48%)

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.