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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.99	11.99	11.82	11.87	126,431	-0.17(-1.41%)
Sep 27, 2012	11.97	12.15	11.87	12.04	144,459	+0.01(+0.08%)
Sep 26, 2012	12.04	12.09	11.95	12.03	359,675	-0.08(-0.66%)
Sep 25, 2012	12.27	12.36	12.06	12.11	126,745	-0.03(-0.25%)
Sep 24, 2012	12.10	12.19	12.06	12.14	134,131	-0.05(-0.41%)
Sep 21, 2012	12.37	12.37	12.18	12.19	178,083	+0.06(+0.49%)
Sep 20, 2012	12.10	12.19	11.96	12.13	160,099	-0.17(-1.38%)
Sep 19, 2012	12.22	12.38	12.21	12.30	238,333	+0.00(+0.00%)
Sep 18, 2012	12.34	12.44	12.28	12.30	182,352	-0.19(-1.52%)
Sep 17, 2012	12.57	12.62	12.46	12.49	109,880	-0.03(-0.24%)
Sep 14, 2012	12.51	12.75	12.51	12.52	124,917	+0.12(+0.98%)
Sep 13, 2012	12.10	12.45	12.05	12.40	230,488	+0.24(+2.01%)
Sep 12, 2012	12.25	12.30	12.14	12.15	140,927	+0.12(+1.04%)
Sep 11, 2012	11.84	12.08	11.84	12.03	149,075	+0.31(+2.65%)
Sep 10, 2012	11.86	11.88	11.72	11.72	133,110	-0.10(-0.85%)
Sep 07, 2012	11.80	11.85	11.77	11.82	175,426	+0.38(+3.32%)
Sep 06, 2012	11.22	11.53	11.21	11.44	433,556	+0.29(+2.60%)
Sep 05, 2012	11.12	11.20	11.08	11.15	196,451	+0.08(+0.72%)
Sep 04, 2012	11.08	11.12	11.00	11.07	258,983	+0.18(+1.65%)
Aug 31, 2012	10.97	11.02	10.86	10.89	84,058	+0.18(+1.68%)
Aug 30, 2012	10.83	10.87	10.62	10.71	148,628	-0.16(-1.47%)
Aug 29, 2012	10.92	10.96	10.83	10.87	213,137	-0.02(-0.18%)
Aug 27, 2012	10.97	10.97	10.87	10.89	117,662	+0.01(+0.09%)
Aug 24, 2012	10.74	10.94	10.73	10.88	101,304	+0.00(+0.00%)
Aug 23, 2012	10.95	11.00	10.88	10.88	93,791	-0.14(-1.27%)
Aug 22, 2012	10.93	11.08	10.90	11.02	811,483	+0.12(+1.11%)
Aug 21, 2012	10.84	11.00	10.84	10.90	109,681	+0.12(+1.10%)
Aug 20, 2012	10.78	10.82	10.75	10.78	70,916	+0.02(+0.19%)
Aug 17, 2012	10.77	10.79	10.68	10.76	89,321	+0.02(+0.19%)
Aug 16, 2012	10.62	10.78	10.60	10.74	132,042	+0.20(+1.90%)
Aug 15, 2012	10.50	10.61	10.50	10.54	88,948	-0.07(-0.66%)
Aug 14, 2012	10.67	10.70	10.59	10.61	66,856	-0.01(-0.09%)
Aug 13, 2012	10.73	10.76	10.60	10.62	80,993	-0.02(-0.19%)
Aug 11, 2012	10.48	10.67	10.48	10.64	363,150	+0.00(+0.00%)
Aug 10, 2012	10.48	10.67	10.48	10.64	363,150	+0.07(+0.66%)
Aug 09, 2012	10.54	10.63	10.51	10.57	107,103	-0.01(-0.09%)
Aug 08, 2012	10.55	10.68	10.53	10.58	92,436	-0.01(-0.09%)
Aug 07, 2012	10.52	10.65	10.52	10.59	143,749	+0.13(+1.24%)
Aug 06, 2012	10.41	10.52	10.40	10.46	153,779	+0.30(+2.95%)
Aug 03, 2012	10.10	10.37	10.07	10.16	200,377	+0.55(+5.72%)
Aug 02, 2012	9.620	9.660	9.380	9.610	397,235	-0.33(-3.32%)
Aug 01, 2012	9.950	10.02	9.880	9.940	195,371	+0.02(+0.20%)
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%)

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.