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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.28	13.32	13.10	13.13	220,332	-0.05(-0.38%)
May 23, 2011	13.14	13.25	13.10	13.18	94,112	-0.35(-2.59%)
May 20, 2011	13.89	13.90	13.53	13.53	351,968	-0.48(-3.43%)
May 19, 2011	13.96	14.05	13.85	14.01	158,590	+0.20(+1.45%)
May 18, 2011	13.67	13.88	13.65	13.81	112,130	+0.08(+0.58%)
May 17, 2011	13.66	13.75	13.54	13.73	196,682	-0.03(-0.22%)
May 16, 2011	13.64	18.83	13.64	13.76	109,913	-0.09(-0.65%)
May 13, 2011	14.08	14.13	13.76	13.85	98,216	-0.42(-2.94%)
May 12, 2011	14.10	14.37	14.02	14.27	148,979	-0.07(-0.49%)
May 11, 2011	14.48	14.59	14.23	14.34	82,372	-0.24(-1.65%)
May 10, 2011	14.41	14.58	14.41	14.58	277,730	+0.31(+2.17%)
May 09, 2011	14.20	14.33	14.14	14.27	213,360	-0.16(-1.11%)
May 06, 2011	14.71	14.84	14.37	14.43	386,865	-0.12(-0.82%)
May 05, 2011	14.73	14.76	14.51	14.55	707,039	-0.40(-2.68%)
May 04, 2011	15.09	15.10	14.85	14.95	143,346	-0.27(-1.77%)
May 03, 2011	15.30	15.30	14.91	15.22	486,983	+0.17(+1.13%)
May 02, 2011	15.07	15.07	15.00	15.05	277,815	-0.70(-4.44%)
Apr 29, 2011	15.73	15.88	15.73	15.75	205,936	+0.03(+0.19%)
Apr 28, 2011	15.58	15.72	15.51	15.72	182,543	+0.24(+1.55%)
Apr 27, 2011	15.24	15.48	15.17	15.48	840,858	+0.29(+1.91%)
Apr 26, 2011	15.08	15.22	15.04	15.19	562,658	+0.28(+1.88%)
Apr 25, 2011	14.92	14.94	14.80	14.91	102,041	+0.05(+0.34%)
Apr 21, 2011	14.86	14.92	14.77	14.86	127,017	+0.14(+0.95%)
Apr 20, 2011	14.69	14.74	14.65	14.72	313,009	+0.46(+3.23%)
Apr 19, 2011	14.12	14.28	14.12	14.26	389,815	+0.19(+1.35%)
Apr 18, 2011	14.11	14.16	13.87	14.07	171,195	-0.86(-5.76%)
Apr 15, 2011	14.86	14.97	14.76	14.93	546,503	+0.00(+0.00%)
Apr 14, 2011	14.69	14.97	14.62	14.93	281,962	-0.12(-0.80%)
Apr 13, 2011	15.06	15.16	14.97	15.05	163,996	+0.00(+0.00%)
Apr 12, 2011	15.00	15.07	14.92	15.05	184,367	+0.03(+0.20%)
Apr 11, 2011	15.04	15.12	14.97	15.02	97,714	+0.10(+0.67%)
Apr 08, 2011	14.91	14.96	14.88	14.92	126,632	+0.29(+1.98%)
Apr 07, 2011	14.67	14.78	14.54	14.63	95,461	+0.00(+0.00%)
Apr 06, 2011	14.60	14.70	14.56	14.63	187,617	+0.30(+2.09%)
Apr 05, 2011	14.14	14.37	14.14	14.33	167,955	+0.10(+0.70%)
Apr 04, 2011	14.33	14.35	14.20	14.23	392,487	-0.08(-0.56%)
Apr 01, 2011	14.16	14.33	14.10	14.31	148,169	+0.22(+1.56%)
Mar 31, 2011	14.07	14.15	14.03	14.09	108,117	-0.13(-0.91%)
Mar 30, 2011	14.22	14.22	14.22	14.22	103,333	+0.39(+2.82%)
Mar 29, 2011	13.71	13.84	13.65	13.83	143,017	-0.10(-0.72%)
Mar 28, 2011	13.94	14.09	13.92	13.93	235,232	+0.03(+0.22%)
Mar 25, 2011	13.94	14.04	13.87	13.90	124,167	-0.18(-1.28%)
Mar 24, 2011	14.10	14.12	13.98	14.08	135,435	+0.23(+1.66%)
Mar 23, 2011	13.74	13.88	13.68	13.85	117,637	+0.13(+0.95%)
Mar 22, 2011	13.84	13.87	13.68	13.72	163,001	-0.11(-0.80%)
Mar 21, 2011	13.68	13.86	13.68	13.83	125,384	+0.54(+4.06%)
Mar 18, 2011	13.48	13.48	13.21	13.29	137,329	-0.02(-0.15%)
Mar 17, 2011	13.25	13.40	13.22	13.31	136,696	+0.63(+4.97%)
Mar 16, 2011	13.04	13.14	12.52	12.68	589,456	-0.54(-4.08%)
Mar 15, 2011	12.83	13.22	12.75	13.22	696,008	-0.33(-2.44%)
Mar 14, 2011	13.66	13.73	13.41	13.55	376,758	-0.32(-2.31%)
Mar 11, 2011	13.65	13.91	13.65	13.87	634,555	-0.18(-1.28%)
Mar 10, 2011	14.14	14.18	14.00	14.05	359,389	-0.49(-3.37%)
Mar 09, 2011	14.47	14.59	14.42	14.54	618,628	+0.07(+0.48%)
Mar 08, 2011	14.35	14.55	14.28	14.47	117,312	-0.13(-0.89%)
Mar 07, 2011	14.78	14.89	14.54	14.60	119,227	-0.01(-0.07%)
Mar 04, 2011	14.73	14.83	14.54	14.61	362,089	-0.05(-0.34%)
Mar 03, 2011	14.50	14.70	14.48	14.66	844,967	+0.42(+2.95%)
Mar 02, 2011	14.12	14.31	14.12	14.24	568,977	+0.01(+0.07%)

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.