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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.03	16.15	15.98	16.12	241,638	-0.14(-0.86%)
Sep 29, 2014	16.21	16.35	16.17	16.26	469,573	-0.11(-0.67%)
Sep 26, 2014	16.35	16.53	16.17	16.37	5,940,649	-1.07(-6.14%)
Sep 25, 2014	17.57	17.57	17.36	17.44	119,803	-0.20(-1.13%)
Sep 24, 2014	17.46	17.65	17.41	17.64	140,231	+0.00(+0.00%)
Sep 23, 2014	17.78	17.84	17.58	17.64	131,026	-0.07(-0.40%)
Sep 22, 2014	17.82	17.83	17.68	17.71	126,062	-0.07(-0.39%)
Sep 19, 2014	17.80	17.84	17.73	17.78	98,337	+0.04(+0.23%)
Sep 18, 2014	17.68	17.77	17.67	17.74	217,172	+0.25(+1.43%)
Sep 17, 2014	17.49	17.68	17.45	17.49	250,193	+0.04(+0.23%)
Sep 16, 2014	17.35	17.48	17.32	17.45	93,536	+0.09(+0.52%)
Sep 15, 2014	17.36	17.40	17.34	17.36	64,476	+0.11(+0.61%)
Sep 12, 2014	17.22	17.29	17.17	17.25	109,770	-0.02(-0.12%)
Sep 11, 2014	17.21	17.29	17.17	17.27	113,547	-0.03(-0.14%)
Sep 10, 2014	17.24	17.36	17.23	17.30	250,382	+0.14(+0.82%)
Sep 09, 2014	17.19	17.23	17.14	17.16	250,014	-0.04(-0.23%)
Sep 08, 2014	17.30	17.35	17.16	17.20	309,711	-0.15(-0.86%)
Sep 05, 2014	17.32	17.36	17.27	17.35	66,607	+0.02(+0.12%)
Sep 04, 2014	17.39	17.43	17.26	17.33	115,567	-0.06(-0.35%)
Sep 03, 2014	17.50	17.52	17.37	17.39	98,889	+0.20(+1.15%)
Sep 02, 2014	17.23	17.24	17.14	17.19	134,558	+0.08(+0.45%)
Aug 29, 2014		17.11	17.11	17.11	0	-0.04(-0.20%)
Aug 28, 2014	17.07	17.16	17.06	17.15	111,178	-0.10(-0.55%)
Aug 27, 2014	17.25	17.29	17.21	17.25	109,691	-0.00(-0.03%)
Aug 26, 2014	17.24	17.33	17.24	17.25	82,403	+0.09(+0.50%)
Aug 25, 2014	17.09	17.21	17.09	17.16	88,761	+0.10(+0.59%)
Aug 22, 2014	17.13	17.14	16.95	17.07	102,769	-0.02(-0.15%)
Aug 21, 2014	17.06	17.18	17.05	17.09	105,831	+0.12(+0.71%)
Aug 20, 2014	16.88	17.03	16.87	16.97	124,744	-0.13(-0.76%)
Aug 19, 2014	17.10	17.14	17.09	17.10	92,351	+0.01(+0.03%)
Aug 18, 2014	17.07	17.11	17.02	17.09	109,821	+0.04(+0.26%)
Aug 15, 2014	17.20	17.23	16.96	17.05	156,404	+0.04(+0.24%)
Aug 14, 2014	17.03	17.08	16.98	17.01	105,543	+0.15(+0.89%)
Aug 13, 2014	16.84	16.92	16.81	16.86	127,237	+0.20(+1.17%)
Aug 12, 2014	16.75	16.76	16.61	16.66	89,002	+0.06(+0.39%)
Aug 11, 2014	16.68	16.72	16.60	16.60	123,839	+0.06(+0.36%)
Aug 08, 2014	16.38	16.49	16.34	16.54	166,609	+0.32(+1.97%)
Aug 07, 2014	16.36	16.39	16.14	16.22	214,120	-0.08(-0.49%)
Aug 06, 2014	16.29	16.37	16.25	16.30	119,113	-0.02(-0.12%)
Aug 05, 2014	16.50	16.51	16.30	16.32	220,341	-0.23(-1.36%)
Aug 04, 2014	16.52	16.56	16.40	16.55	161,170	+0.10(+0.58%)
Aug 01, 2014	16.53	16.63	16.44	16.45	298,152	-0.23(-1.35%)
Jul 31, 2014	16.83	16.83	16.63	16.68	218,292	-0.47(-2.77%)
Jul 30, 2014	17.21	17.24	17.01	17.15	260,197	-0.16(-0.92%)
Jul 29, 2014	17.32	17.38	17.27	17.31	140,836	-0.06(-0.35%)
Jul 28, 2014	17.32	17.37	17.16	17.37	243,779	+0.00(+0.00%)
Jul 25, 2014	17.51	17.55	17.33	17.37	75,226	-0.15(-0.86%)
Jul 24, 2014	17.56	17.58	17.50	17.52	149,940	+0.12(+0.69%)
Jul 23, 2014	17.47	17.49	17.37	17.40	110,214	-0.05(-0.26%)
Jul 22, 2014	17.43	17.46	17.39	17.45	189,549	+0.14(+0.78%)
Jul 21, 2014	17.37	17.37	17.25	17.31	177,667	-0.32(-1.82%)
Jul 18, 2014	17.56	17.64	17.52	17.63	134,586	+0.09(+0.51%)
Jul 17, 2014	17.70	17.77	17.50	17.54	142,113	-0.18(-1.02%)
Jul 16, 2014	17.81	17.84	17.71	17.72	294,943	+0.01(+0.06%)
Jul 15, 2014	17.82	17.86	17.64	17.71	195,420	-0.08(-0.45%)
Jul 14, 2014	17.83	17.88	17.76	17.79	140,947	+0.31(+1.77%)
Jul 11, 2014	17.46	17.48	17.38	17.48	126,730	+0.06(+0.34%)
Jul 10, 2014	17.35	17.49	17.32	17.42	141,950	-0.20(-1.14%)
Jul 09, 2014	17.43	17.62	17.43	17.62	205,550	+0.30(+1.76%)
Jul 08, 2014	17.44	17.47	17.25	17.32	220,285	-0.00(-0.03%)
Jul 07, 2014	17.30	17.37	17.26	17.32	228,883	+0.31(+1.82%)
Jul 03, 2014		17.01	17.01	17.01	0	+0.16(+0.95%)
Jul 02, 2014	16.84	16.88	16.80	16.85	193,105	+0.02(+0.12%)

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.