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 (%)
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%)
Nov 01, 2011 10.16 10.38 10.04 10.20 276,703 -1.00(-8.93%)
Oct 31, 2011 11.37 11.41 11.19 11.20 282,405 -0.46(-3.95%)
Oct 28, 2011 11.73 11.82 11.62 11.66 173,056 -0.39(-3.24%)
Oct 27, 2011 12.03 12.20 11.93 12.05 984,464 +1.04(+9.45%)
Oct 26, 2011 11.19 11.21 10.62 11.01 149,532 +0.05(+0.46%)
Oct 25, 2011 11.14 11.19 10.88 10.96 213,403 -0.22(-1.97%)
Oct 24, 2011 10.79 11.24 10.79 11.18 163,445 +0.31(+2.85%)
Oct 21, 2011 10.85 10.99 10.77 10.87 231,521 +0.36(+3.43%)
Oct 20, 2011 10.65 10.65 10.21 10.51 176,945 -0.18(-1.68%)
Oct 19, 2011 10.86 10.99 10.68 10.69 99,366 +0.06(+0.56%)
Oct 18, 2011 10.34 10.73 10.21 10.63 254,501 +0.24(+2.31%)
Oct 17, 2011 10.58 10.58 10.38 10.39 275,345 -0.45(-4.15%)
Oct 14, 2011 10.92 10.98 10.65 10.84 144,869 -0.06(-0.55%)
Oct 13, 2011 10.85 10.96 10.63 10.90 172,558 -0.20(-1.80%)
Oct 12, 2011 11.02 11.24 11.01 11.10 166,207 +0.26(+2.40%)
Oct 11, 2011 10.64 10.85 10.52 10.84 186,113 -0.08(-0.73%)
Oct 10, 2011 10.57 10.95 10.57 10.92 148,016 +0.82(+8.12%)
Oct 07, 2011 10.31 10.34 10.07 10.10 258,914 -0.15(-1.46%)
Oct 06, 2011 10.23 10.25 10.10 10.25 203,034 +0.58(+6.00%)
Oct 05, 2011 9.530 9.670 9.450 9.670 1,256,869 +0.48(+5.22%)
Oct 04, 2011 8.690 9.190 8.590 9.190 324,739 +0.20(+2.22%)
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.