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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	11.37	11.41	11.19	11.20	282,405	-0.46(-3.95%)
Oct 28, 2011	11.73	11.82	11.62	11.66	173,056	-0.39(-3.24%)
Oct 27, 2011	12.03	12.20	11.93	12.05	984,464	+1.04(+9.45%)
Oct 26, 2011	11.19	11.21	10.62	11.01	149,532	+0.05(+0.46%)
Oct 25, 2011	11.14	11.19	10.88	10.96	213,403	-0.22(-1.97%)
Oct 24, 2011	10.79	11.24	10.79	11.18	163,445	+0.31(+2.85%)
Oct 21, 2011	10.85	10.99	10.77	10.87	231,521	+0.36(+3.43%)
Oct 20, 2011	10.65	10.65	10.21	10.51	176,945	-0.18(-1.68%)
Oct 19, 2011	10.86	10.99	10.68	10.69	99,366	+0.06(+0.56%)
Oct 18, 2011	10.34	10.73	10.21	10.63	254,501	+0.24(+2.31%)
Oct 17, 2011	10.58	10.58	10.38	10.39	275,345	-0.45(-4.15%)
Oct 14, 2011	10.92	10.98	10.65	10.84	144,869	-0.06(-0.55%)
Oct 13, 2011	10.85	10.96	10.63	10.90	172,558	-0.20(-1.80%)
Oct 12, 2011	11.02	11.24	11.01	11.10	166,207	+0.26(+2.40%)
Oct 11, 2011	10.64	10.85	10.52	10.84	186,113	-0.08(-0.73%)
Oct 10, 2011	10.57	10.95	10.57	10.92	148,016	+0.82(+8.12%)
Oct 07, 2011	10.31	10.34	10.07	10.10	258,914	-0.15(-1.46%)
Oct 06, 2011	10.23	10.25	10.10	10.25	203,034	+0.58(+6.00%)
Oct 05, 2011	9.530	9.670	9.450	9.670	1,256,869	+0.48(+5.22%)
Oct 04, 2011	8.690	9.190	8.590	9.190	324,739	+0.20(+2.22%)
Oct 03, 2011	9.030	9.240	8.910	8.990	412,771	-0.35(-3.75%)
Sep 30, 2011	9.390	9.590	9.320	9.340	279,843	-0.45(-4.60%)
Sep 29, 2011	9.890	9.970	9.650	9.790	473,017	+0.50(+5.38%)
Sep 28, 2011	9.500	9.650	9.270	9.290	278,990	-0.03(-0.32%)
Sep 27, 2011	9.640	9.710	9.300	9.320	613,505	+0.49(+5.55%)
Sep 26, 2011	8.680	8.900	8.480	8.830	365,041	+0.83(+10.38%)
Sep 23, 2011	7.800	8.050	7.740	8.000	298,054	+0.08(+1.01%)
Sep 22, 2011	7.970	8.020	7.800	7.920	496,631	-0.45(-5.38%)
Sep 21, 2011	8.740	8.770	8.360	8.370	348,776	-0.47(-5.32%)
Sep 20, 2011	8.780	8.910	8.600	8.840	536,514	-0.02(-0.23%)
Sep 19, 2011	8.750	8.910	8.570	8.860	613,642	-0.43(-4.63%)
Sep 16, 2011	9.480	9.560	9.110	9.290	143,017	+0.15(+1.64%)
Sep 15, 2011	9.160	9.330	8.650	9.140	235,439	+0.55(+6.40%)
Sep 14, 2011	8.260	8.640	8.170	8.590	1,565,451	+0.40(+4.88%)
Sep 13, 2011	8.050	8.250	7.980	8.190	301,411	+0.22(+2.76%)
Sep 12, 2011	8.120	8.120	7.750	7.970	682,838	-0.43(-5.12%)
Sep 09, 2011	8.550	8.995	8.300	8.400	557,644	-0.70(-7.69%)
Sep 08, 2011	9.120	9.320	9.030	9.100	137,224	-0.20(-2.15%)
Sep 07, 2011	9.030	9.310	9.010	9.300	231,459	+0.29(+3.22%)
Sep 06, 2011	8.870	9.090	8.710	9.010	525,127	-0.56(-5.85%)
Sep 02, 2011	9.670	9.740	9.560	9.570	378,624	-0.49(-4.87%)
Sep 01, 2011	10.12	10.25	10.00	10.06	446,308	-0.24(-2.33%)
Aug 31, 2011	10.35	10.48	10.22	10.30	174,704	+0.42(+4.25%)
Aug 30, 2011	9.840	9.920	9.690	9.880	131,991	-0.10(-1.00%)
Aug 29, 2011	9.950	10.00	9.880	9.980	159,658	+0.48(+5.05%)
Aug 26, 2011	9.420	9.690	9.350	9.500	312,354	-0.21(-2.16%)
Aug 25, 2011	10.03	10.12	9.600	9.710	353,138	-0.35(-3.48%)
Aug 24, 2011	10.07	10.18	9.970	10.06	138,498	-0.09(-0.89%)
Aug 23, 2011	9.930	10.15	9.820	10.15	189,020	+0.32(+3.26%)
Aug 22, 2011	10.23	10.25	9.830	9.830	142,520	+0.08(+0.82%)
Aug 19, 2011	9.810	10.04	9.750	9.750	192,620	-0.48(-4.69%)
Aug 18, 2011	10.33	10.39	10.02	10.23	294,156	-0.71(-6.49%)
Aug 17, 2011	10.95	11.15	10.81	10.94	119,628	+0.01(+0.09%)
Aug 16, 2011	10.78	11.14	10.77	10.93	251,099	-0.43(-3.79%)
Aug 15, 2011	11.23	11.36	11.04	11.36	227,026	+0.50(+4.60%)
Aug 12, 2011	10.83	11.06	10.75	10.86	1,177,182	+0.30(+2.84%)
Aug 11, 2011	9.880	10.70	9.880	10.56	1,084,965	+0.43(+4.24%)
Aug 10, 2011	10.61	10.67	9.890	10.13	648,059	-1.27(-11.14%)
Aug 09, 2011	10.90	11.40	10.51	11.40	546,023	+0.88(+8.37%)
Aug 08, 2011	11.24	11.33	10.38	10.52	233,582	-0.96(-8.36%)
Aug 05, 2011	11.51	11.60	10.91	11.48	171,278	+0.23(+2.04%)
Aug 04, 2011	11.86	11.92	11.21	11.25	144,509	-0.96(-7.86%)
Aug 03, 2011	12.24	12.25	11.94	12.21	196,737	+0.06(+0.49%)
Aug 02, 2011	12.36	12.53	12.15	12.15	215,909	-0.51(-4.03%)

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.