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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2011	13.09	13.11	12.56	12.66	184,883	-0.39(-2.99%)
Jul 29, 2011	12.91	13.20	12.86	13.05	130,007	-0.05(-0.38%)
Jul 28, 2011	13.12	13.33	13.06	13.10	141,735	+0.02(+0.15%)
Jul 27, 2011	13.22	13.22	13.01	13.08	99,233	-0.33(-2.46%)
Jul 26, 2011	13.42	13.54	13.38	13.41	149,715	+0.13(+0.98%)
Jul 25, 2011	13.16	13.31	13.10	13.28	546,565	-0.15(-1.12%)
Jul 22, 2011	13.40	13.43	13.38	13.43	309,982	+0.00(+0.00%)
Jul 21, 2011	13.37	13.52	13.32	13.43	672,047	+0.53(+4.11%)
Jul 20, 2011	12.94	12.94	12.76	12.90	108,951	+0.22(+1.74%)
Jul 19, 2011	12.64	12.82	12.61	12.68	191,595	+0.27(+2.18%)
Jul 18, 2011	12.47	12.48	12.27	12.41	79,347	-0.21(-1.66%)
Jul 15, 2011	12.66	12.70	12.50	12.62	165,877	-0.02(-0.16%)
Jul 14, 2011	12.76	12.85	12.63	12.64	113,508	-0.18(-1.40%)
Jul 13, 2011	12.61	12.93	12.60	12.82	146,559	+0.33(+2.64%)
Jul 12, 2011	12.52	12.69	12.49	12.49	220,838	-0.35(-2.73%)
Jul 11, 2011	12.90	12.91	12.67	12.84	127,299	-0.81(-5.93%)
Jul 08, 2011	13.67	13.75	13.52	13.65	117,482	-0.28(-2.01%)
Jul 07, 2011	13.91	14.00	13.88	13.93	127,781	+0.06(+0.43%)
Jul 06, 2011	13.76	13.92	13.69	13.87	189,358	-0.20(-1.42%)
Jul 05, 2011	14.14	14.20	14.04	14.07	184,924	-0.13(-0.92%)
Jul 01, 2011	14.01	14.23	13.97	14.20	386,743	+0.18(+1.28%)
Jun 30, 2011	13.81	14.04	13.78	14.02	270,214	+0.28(+2.04%)
Jun 29, 2011	13.61	13.75	13.57	13.74	480,955	+0.33(+2.46%)
Jun 28, 2011	13.13	13.43	13.05	13.41	691,235	+0.26(+1.98%)
Jun 27, 2011	12.98	13.19	12.98	13.15	253,102	+0.17(+1.31%)
Jun 24, 2011	13.15	13.18	12.93	12.98	347,162	-0.53(-3.92%)
Jun 23, 2011	13.19	13.52	13.17	13.51	226,182	-0.07(-0.52%)
Jun 22, 2011	13.61	13.77	13.58	13.58	215,717	-0.18(-1.31%)
Jun 21, 2011	13.55	13.82	13.55	13.76	242,559	+0.40(+2.99%)
Jun 20, 2011	13.33	13.37	13.30	13.36	158,814	-0.04(-0.30%)
Jun 17, 2011	13.44	13.48	13.30	13.40	132,544	+0.36(+2.76%)
Jun 16, 2011	12.91	13.06	12.85	13.04	214,281	-0.04(-0.31%)
Jun 15, 2011	13.18	13.29	13.02	13.08	503,352	-0.46(-3.40%)
Jun 14, 2011	13.64	13.68	13.54	13.54	99,870	+0.26(+1.96%)
Jun 13, 2011	13.26	13.36	13.16	13.28	225,941	+0.05(+0.38%)
Jun 10, 2011	13.47	13.51	13.15	13.23	142,013	-0.37(-2.72%)
Jun 09, 2011	13.29	13.61	13.29	13.60	120,619	+0.26(+1.95%)
Jun 08, 2011	13.37	13.44	13.29	13.34	237,107	-0.17(-1.26%)
Jun 07, 2011	13.58	13.68	13.51	13.51	362,476	+0.24(+1.81%)
Jun 06, 2011	13.43	13.45	13.24	13.27	233,532	-0.29(-2.14%)

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.