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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	16.79	16.87	16.75	16.83	417,559	+0.04(+0.24%)
Jun 30, 2014	16.73	16.83	16.69	16.79	406,787	+0.12(+0.71%)
Jun 27, 2014	16.55	16.67	16.52	16.67	720,578	+0.01(+0.06%)
Jun 26, 2014	16.70	16.70	16.45	16.66	543,482	-0.06(-0.36%)
Jun 25, 2014	16.61	16.74	16.60	16.72	252,904	+0.08(+0.48%)
Jun 24, 2014	16.68	16.73	16.62	16.64	328,450	-0.11(-0.66%)
Jun 23, 2014	16.75	16.75	16.66	16.75	556,425	-0.08(-0.48%)
Jun 20, 2014	16.82	16.86	16.74	16.83	922,781	-0.03(-0.18%)
Jun 19, 2014	16.88	16.89	16.82	16.86	125,102	+0.02(+0.12%)
Jun 18, 2014	16.72	16.85	16.70	16.84	97,127	+0.11(+0.66%)
Jun 17, 2014	16.68	16.77	16.67	16.73	87,738	+0.04(+0.24%)
Jun 16, 2014	16.66	16.75	16.61	16.69	163,642	+0.03(+0.18%)
Jun 13, 2014	16.64	16.78	16.62	16.66	55,570	+0.00(+0.00%)
Jun 12, 2014	16.76	16.78	16.65	16.66	106,950	-0.16(-0.95%)
Jun 11, 2014	16.85	16.88	16.79	16.82	517,840	-0.07(-0.44%)
Jun 10, 2014	16.92	17.00	16.86	16.89	322,069	+0.09(+0.51%)
Jun 06, 2014	16.90	16.93	16.76	16.81	1,050,326	-0.09(-0.53%)
Jun 05, 2014	16.80	16.94	16.75	16.90	236,636	+0.17(+1.02%)
Jun 04, 2014	16.80	16.88	16.71	16.73	327,311	-0.22(-1.30%)
Jun 03, 2014	16.94	16.96	16.87	16.95	220,505	-0.03(-0.18%)
Jun 02, 2014	16.96	16.99	16.87	16.98	116,937	+0.00(+0.00%)
May 30, 2014	16.95	17.00	16.91	16.98	106,096	-0.01(-0.06%)
May 29, 2014	16.87	16.99	16.87	16.99	92,430	+0.08(+0.47%)
May 28, 2014	16.91	16.97	16.88	16.91	178,532	-0.07(-0.41%)
May 27, 2014	16.91	16.98	16.83	16.98	277,085	+0.34(+2.04%)
May 23, 2014		16.64	16.64	16.64	0	-0.02(-0.12%)
May 22, 2014	16.59	16.69	16.59	16.66	121,499	-0.02(-0.12%)
May 21, 2014	16.63	16.74	16.60	16.68	142,077	+0.05(+0.30%)
May 20, 2014	16.60	16.65	16.50	16.63	176,387	-0.08(-0.48%)
May 19, 2014	16.58	16.71	16.55	16.71	267,705	+0.04(+0.24%)
May 16, 2014	16.62	16.69	16.60	16.67	157,172	-0.07(-0.42%)
May 15, 2014	16.87	16.92	16.71	16.74	139,498	-0.02(-0.12%)
May 14, 2014	16.84	16.90	16.76	16.76	180,376	-0.01(-0.06%)
May 13, 2014	16.75	16.80	16.72	16.77	93,571	-0.06(-0.36%)
May 12, 2014	16.78	16.88	16.75	16.83	54,070	+0.13(+0.78%)
May 09, 2014	16.77	16.78	16.64	16.70	74,691	-0.12(-0.71%)
May 08, 2014	16.63	16.93	16.59	16.82	137,440	+0.09(+0.54%)
May 07, 2014	16.65	16.84	16.56	16.73	115,469	+0.10(+0.60%)
May 06, 2014	16.51	16.65	16.51	16.63	137,451	-0.01(-0.06%)
May 05, 2014	16.37	16.94	16.33	16.64	113,229	-0.69(-3.98%)
May 02, 2014	17.10	17.33	17.06	17.33	227,001	-0.12(-0.69%)

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.