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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	11.79	11.93	11.79	11.87	131,619	+0.07(+0.59%)
Dec 30, 2010	11.75	11.83	11.72	11.80	164,752	-0.02(-0.17%)
Dec 29, 2010	11.77	11.88	11.76	11.82	198,891	+0.06(+0.51%)
Dec 28, 2010	11.79	11.81	11.69	11.76	183,532	+0.00(+0.00%)
Dec 27, 2010	11.75	11.78	11.68	11.76	215,219	-0.06(-0.51%)
Dec 23, 2010	11.71	11.82	11.71	11.82	110,512	-0.02(-0.17%)
Dec 22, 2010	11.86	11.89	11.83	11.84	185,797	-0.06(-0.50%)
Dec 21, 2010	12.00	12.00	11.89	11.90	246,291	+0.05(+0.42%)
Dec 20, 2010	11.97	12.02	11.82	11.85	246,558	-0.05(-0.42%)
Dec 17, 2010	11.90	11.91	11.77	11.90	108,667	-0.05(-0.42%)
Dec 16, 2010	11.92	12.00	11.81	11.95	443,293	+0.09(+0.76%)
Dec 15, 2010	11.97	12.08	11.85	11.86	204,708	-0.27(-2.23%)
Dec 14, 2010	12.15	12.23	12.11	12.13	334,550	-0.01(-0.08%)
Dec 13, 2010	12.07	12.19	12.05	12.14	254,383	+0.09(+0.75%)
Dec 10, 2010	12.00	12.05	11.89	12.05	353,481	+0.00(+0.00%)
Dec 09, 2010	12.05	12.09	11.94	12.05	336,324	+0.32(+2.73%)
Dec 08, 2010	11.62	11.76	11.61	11.73	116,383	+0.33(+2.89%)
Dec 07, 2010	11.56	11.62	11.40	11.40	183,461	-0.02(-0.18%)
Dec 06, 2010	11.34	11.43	11.31	11.42	262,720	-0.19(-1.64%)
Dec 03, 2010	11.59	11.61	11.48	11.61	169,257	-0.03(-0.26%)
Dec 02, 2010	11.33	11.64	11.32	11.64	388,176	+0.31(+2.74%)
Dec 01, 2010	11.30	11.38	11.19	11.33	180,918	+0.28(+2.53%)
Nov 30, 2010	10.95	11.14	10.95	11.05	227,370	-0.25(-2.21%)
Nov 29, 2010	11.30	11.34	11.14	11.30	131,617	-0.21(-1.82%)
Nov 26, 2010	11.51	11.55	11.43	11.51	72,711	-0.29(-2.46%)
Nov 24, 2010	11.75	11.80	11.80	11.80	133,446	-0.06(-0.51%)
Nov 23, 2010	11.94	12.00	11.84	11.86	150,597	-0.50(-4.05%)
Nov 22, 2010	12.39	12.76	12.24	12.36	165,775	-0.16(-1.28%)
Nov 19, 2010	12.45	12.52	12.36	12.52	151,401	+0.07(+0.56%)
Nov 18, 2010	12.34	12.48	12.34	12.45	126,299	+0.29(+2.38%)
Nov 17, 2010	12.07	12.21	12.07	12.16	148,737	+0.21(+1.76%)
Nov 16, 2010	12.10	12.18	11.90	11.95	91,408	-0.24(-1.97%)
Nov 15, 2010	12.30	12.34	12.19	12.19	107,151	-0.12(-0.97%)
Nov 12, 2010	12.33	12.45	12.20	12.31	336,081	+0.09(+0.74%)
Nov 11, 2010	12.21	12.25	12.12	12.22	132,030	-0.23(-1.85%)
Nov 10, 2010	12.52	12.59	12.20	12.45	954,045	-0.22(-1.74%)
Nov 09, 2010	12.88	12.92	12.65	12.67	126,136	-0.26(-2.01%)
Nov 08, 2010	12.91	12.99	12.85	12.93	490,639	-0.10(-0.77%)
Nov 05, 2010	13.05	13.15	12.94	13.03	122,435	-0.04(-0.31%)
Nov 04, 2010	13.07	13.15	13.02	13.07	148,188	+0.35(+2.75%)
Nov 03, 2010	12.70	12.80	12.54	12.72	118,265	+0.03(+0.24%)
Nov 02, 2010	12.66	12.78	12.66	12.69	117,610	+0.25(+2.01%)
Nov 01, 2010	12.50	12.56	12.34	12.44	135,007	-0.09(-0.72%)
Oct 29, 2010	12.49	12.59	12.49	12.53	106,127	+0.00(+0.00%)
Oct 28, 2010	12.54	12.60	12.47	12.53	340,604	+0.23(+1.87%)
Oct 27, 2010	12.30	12.38	12.22	12.30	94,518	-0.18(-1.44%)
Oct 25, 2010	12.43	12.52	12.40	12.48	297,141	+0.03(+0.24%)
Oct 22, 2010	12.52	12.55	12.42	12.45	114,439	-0.01(-0.08%)
Oct 21, 2010	12.50	12.64	12.35	12.46	148,829	+0.10(+0.81%)
Oct 20, 2010	12.19	12.45	12.19	12.36	98,951	+0.23(+1.90%)
Oct 19, 2010	12.19	12.32	12.10	12.13	261,947	-0.33(-2.65%)
Oct 18, 2010	12.28	12.49	12.28	12.46	152,038	+0.17(+1.38%)
Oct 15, 2010	12.35	12.39	12.20	12.29	104,472	+0.03(+0.24%)
Oct 14, 2010	12.23	12.31	12.21	12.26	127,161	+0.15(+1.24%)
Oct 13, 2010	12.02	12.17	12.02	12.11	137,544	+0.36(+3.06%)
Oct 12, 2010	11.62	11.78	11.54	11.75	311,175	+0.02(+0.17%)
Oct 11, 2010	11.72	11.80	11.68	11.73	92,040	-0.03(-0.26%)
Oct 08, 2010	11.73	11.86	11.71	11.76	99,066	-0.06(-0.51%)
Oct 07, 2010	11.89	11.95	11.70	11.82	92,587	+0.09(+0.77%)
Oct 06, 2010	11.73	11.80	11.66	11.73	133,618	+0.15(+1.30%)
Oct 05, 2010	11.40	11.60	11.40	11.58	471,029	+0.37(+3.30%)
Oct 04, 2010	11.21	11.31	11.14	11.21	108,045	-0.23(-2.01%)

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.