Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.18 11.21 10.97 11.11 137,106 +0.08(+0.73%)
Jan 30, 2012 10.79 11.03 10.76 11.03 211,606 -0.26(-2.30%)
Jan 27, 2012 11.09 11.31 11.09 11.29 173,846 +0.12(+1.07%)
Jan 26, 2012 11.32 11.35 11.08 11.17 180,600 -0.03(-0.27%)
Jan 25, 2012 10.92 11.27 10.84 11.20 149,817 +0.20(+1.82%)
Jan 24, 2012 10.86 11.09 10.85 11.00 187,697 -0.14(-1.26%)
Jan 23, 2012 11.19 11.31 11.04 11.14 264,645 +0.17(+1.55%)
Jan 20, 2012 10.81 11.00 10.77 10.97 281,309 +0.17(+1.57%)
Jan 19, 2012 10.78 10.83 10.66 10.80 260,006 +0.42(+4.05%)
Jan 18, 2012 10.20 10.40 10.17 10.38 265,038 +0.25(+2.47%)
Jan 17, 2012 10.07 10.20 10.04 10.13 186,626 +0.24(+2.43%)
Jan 13, 2012 9.930 9.940 9.650 9.890 223,424 -0.29(-2.85%)
Jan 12, 2012 10.13 10.20 9.990 10.18 412,561 +0.32(+3.25%)
Jan 11, 2012 9.780 9.860 9.670 9.860 195,811 +0.16(+1.65%)
Jan 10, 2012 9.710 9.740 9.343 9.700 1,890,174 +0.45(+4.86%)
Jan 09, 2012 9.250 9.290 9.120 9.250 235,527 -0.09(-0.96%)
Jan 06, 2012 9.480 9.490 9.250 9.340 996,442 -0.29(-3.01%)
Jan 05, 2012 9.470 9.650 9.370 9.630 812,470 -0.24(-2.43%)
Jan 04, 2012 9.800 9.930 9.700 9.870 183,891 +0.40(+4.22%)
Dec 30, 2011 9.430 9.550 9.360 9.470 158,305 -0.01(-0.11%)
Dec 29, 2011 9.280 9.500 9.260 9.480 227,235 +0.04(+0.42%)
Dec 28, 2011 9.720 9.740 9.360 9.440 1,467,245 -0.30(-3.08%)
Dec 27, 2011 9.720 9.830 9.720 9.740 1,109,246 -0.13(-1.32%)
Dec 23, 2011 9.800 9.910 9.760 9.870 255,965 +0.02(+0.20%)
Dec 21, 2011 9.990 10.00 9.740 9.850 303,257 +0.04(+0.41%)
Dec 20, 2011 9.710 9.880 9.710 9.810 535,536 +0.59(+6.40%)
Dec 19, 2011 9.520 9.560 9.210 9.220 398,535 -0.14(-1.50%)
Dec 16, 2011 9.500 9.570 9.330 9.360 349,999 -0.08(-0.85%)
Dec 15, 2011 9.640 9.670 9.430 9.440 383,943 +0.23(+2.50%)
Dec 14, 2011 9.300 9.430 9.150 9.210 715,487 -0.04(-0.43%)
Dec 13, 2011 9.730 9.800 9.200 9.250 288,175 -0.52(-5.32%)
Dec 12, 2011 9.840 9.910 9.670 9.770 318,499 -0.76(-7.22%)
Dec 09, 2011 10.38 10.68 10.38 10.53 449,454 +0.43(+4.26%)
Dec 08, 2011 10.28 10.37 10.05 10.10 415,589 -0.60(-5.61%)
Dec 07, 2011 10.53 10.78 10.45 10.70 293,961 -0.02(-0.19%)
Dec 06, 2011 10.74 10.80 10.66 10.72 326,375 +0.05(+0.47%)
Dec 05, 2011 10.86 10.89 10.62 10.67 423,740 +0.24(+2.30%)
Dec 02, 2011 10.63 10.69 10.41 10.43 197,843 +0.21(+2.05%)
Dec 01, 2011 10.20 10.37 10.17 10.22 511,638 -0.09(-0.87%)
Nov 30, 2011 10.35 10.44 10.20 10.31 284,921 +0.69(+7.17%)
Nov 29, 2011 9.610 9.770 9.580 9.620 448,325 +0.28(+3.00%)
Nov 28, 2011 9.420 9.520 9.260 9.340 253,346 +0.75(+8.73%)
Nov 25, 2011 8.680 8.890 8.560 8.590 164,495 -0.13(-1.49%)
Nov 23, 2011 9.040 9.070 8.690 8.720 206,610 -0.52(-5.63%)
Nov 22, 2011 9.320 9.380 9.160 9.240 214,333 -0.17(-1.81%)
Nov 21, 2011 9.500 9.500 9.310 9.410 1,433,326 -0.24(-2.49%)
Nov 18, 2011 9.770 9.820 9.620 9.650 191,442 +0.15(+1.58%)
Nov 17, 2011 9.760 9.900 9.500 9.500 253,199 -0.13(-1.35%)
Nov 16, 2011 9.800 9.950 9.630 9.630 2,057,887 -0.34(-3.41%)
Nov 15, 2011 9.870 10.05 9.810 9.970 217,879 -0.11(-1.09%)
Nov 14, 2011 10.20 10.30 10.04 10.08 129,760 -0.34(-3.26%)
Nov 11, 2011 10.45 10.60 10.35 10.42 228,157 +0.59(+6.00%)
Nov 10, 2011 9.930 10.00 9.670 9.830 241,236 +0.22(+2.29%)
Nov 09, 2011 9.700 9.900 9.510 9.610 257,042 -1.12(-10.44%)
Nov 08, 2011 10.68 10.73 10.40 10.73 159,101 +0.23(+2.19%)
Nov 07, 2011 10.40 10.51 10.24 10.50 192,706 +0.05(+0.48%)
Nov 04, 2011 10.51 10.60 10.25 10.45 148,113 -0.53(-4.83%)
Nov 03, 2011 10.96 11.03 10.64 10.98 202,474 +0.48(+4.57%)
Nov 02, 2011 10.48 10.61 10.30 10.50 256,382 +0.30(+2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.