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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.870	9.990	9.860	9.920	93,973	+0.04(+0.40%)
Jul 30, 2012	9.890	9.990	9.830	9.880	76,067	-0.03(-0.30%)
Jul 27, 2012	9.710	9.940	9.680	9.910	213,736	+0.45(+4.76%)
Jul 26, 2012	9.450	9.539	9.420	9.460	209,551	+0.50(+5.58%)
Jul 25, 2012	8.980	9.030	8.890	8.960	188,539	+0.07(+0.79%)
Jul 24, 2012	8.981	9.020	8.800	8.890	173,867	-0.33(-3.58%)
Jul 23, 2012	9.120	9.230	9.040	9.220	126,242	-0.43(-4.46%)
Jul 20, 2012	9.720	9.760	9.620	9.650	108,698	-0.22(-2.23%)
Jul 19, 2012	9.830	9.920	9.810	9.870	209,133	+0.02(+0.20%)
Jul 18, 2012	9.750	9.900	9.750	9.850	93,260	+0.07(+0.72%)
Jul 17, 2012	9.750	9.850	9.620	9.780	99,392	+0.10(+1.03%)
Jul 16, 2012	9.620	9.770	9.590	9.680	178,469	+0.05(+0.52%)
Jul 14, 2012	9.440	9.660	9.410	9.630	86,783	+0.00(+0.00%)
Jul 13, 2012	9.440	9.660	9.410	9.630	86,783	+0.18(+1.90%)
Jul 12, 2012	9.360	9.500	9.290	9.450	122,873	-0.11(-1.15%)
Jul 11, 2012	9.430	9.590	9.430	9.560	76,541	+0.04(+0.42%)
Jul 10, 2012	9.660	9.690	9.480	9.520	211,414	-0.09(-0.94%)
Jul 09, 2012	9.620	9.630	9.500	9.610	92,953	+0.06(+0.63%)
Jul 06, 2012	9.630	9.630	9.460	9.550	78,848	-0.21(-2.15%)
Jul 05, 2012	9.775	9.810	9.670	9.760	123,814	-0.35(-3.46%)
Jul 03, 2012	10.08	10.18	10.05	10.11	92,552	+0.00(+0.00%)
Jul 02, 2012	10.11	10.12	9.990	10.11	215,530	+0.15(+1.51%)
Jun 30, 2012	9.870	10.00	9.470	9.960	183,717	-0.03(-0.30%)
Jun 29, 2012	9.870	10.00	9.470	9.990	186,255	+0.70(+7.53%)
Jun 28, 2012	9.220	9.330	9.150	9.290	120,151	-0.07(-0.75%)
Jun 27, 2012	9.260	9.400	9.250	9.360	134,032	+0.10(+1.08%)
Jun 26, 2012	9.260	9.310	9.160	9.260	183,468	+0.12(+1.31%)
Jun 25, 2012	9.190	9.190	9.100	9.140	162,717	-0.37(-3.89%)
Jun 22, 2012	9.550	9.600	9.400	9.510	184,103	+0.13(+1.39%)
Jun 21, 2012	9.790	9.790	9.360	9.380	181,086	-0.20(-2.09%)
Jun 20, 2012	9.650	9.720	9.480	9.580	166,931	+0.14(+1.48%)
Jun 19, 2012	9.350	9.510	9.250	9.440	212,565	+0.21(+2.28%)
Jun 18, 2012	9.250	9.340	9.190	9.230	185,323	-0.15(-1.60%)
Jun 15, 2012	9.320	9.430	9.270	9.380	548,840	+0.19(+2.07%)
Jun 14, 2012	9.070	9.220	9.040	9.190	170,479	+0.21(+2.34%)
Jun 13, 2012	9.000	9.130	8.920	8.980	180,526	-0.05(-0.55%)
Jun 12, 2012	9.010	9.030	8.830	9.030	130,683	+0.08(+0.89%)
Jun 11, 2012	9.240	9.240	8.950	8.950	155,281	-0.10(-1.10%)
Jun 08, 2012	8.950	9.090	8.900	9.050	198,980	+0.00(+0.00%)
Jun 07, 2012	9.270	9.280	9.020	9.050	640,356	-0.02(-0.22%)
Jun 06, 2012	8.780	9.070	8.780	9.070	595,249	+0.38(+4.37%)
Jun 05, 2012	8.580	8.750	8.580	8.690	137,291	-0.03(-0.34%)
Jun 04, 2012	8.730	8.790	8.680	8.720	227,587	+0.12(+1.40%)
Jun 02, 2012	8.620	8.771	8.500	8.600	505,709	+0.00(+0.00%)
Jun 01, 2012	8.620	8.771	8.500	8.600	505,709	-0.44(-4.87%)
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%)

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.