Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assicurazioni Genera (OP: ARZGY )

12.54 -0.19 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Apr 30, 2019 9.642 9.650 9.642 9.650 5,820 +0.25(+2.66%)
Apr 26, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 25, 2019 9.400 9.400 9.400 9.400 186 +0.15(+1.62%)
Apr 24, 2019 9.270 9.270 9.250 9.250 1,063 -0.25(-2.63%)
Apr 23, 2019 9.500 9.500 9.500 20 +0.00(+0.00%)
Apr 22, 2019 9.500 9.500 9.500 9.500 559 +0.30(+3.26%)
Apr 17, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 12, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 11, 2019 9.200 9.200 9.200 9.200 100 +0.09(+0.99%)
Apr 10, 2019 9.110 9.110 9.110 9.110 410 -0.19(-2.04%)
Apr 08, 2019 9.300 9.300 9.300 0 +0.24(+2.65%)
Apr 05, 2019 9.060 9.060 9.060 9.060 7,100 -0.19(-2.05%)
Apr 04, 2019 9.250 9.250 9.250 9.250 326 +0.10(+1.09%)
Apr 03, 2019 9.250 9.250 9.150 9.150 4,782 -0.10(-1.08%)
Apr 02, 2019 9.200 9.250 9.200 9.250 2,983 +0.12(+1.31%)
Apr 01, 2019 9.130 9.130 9.130 9.130 197 -0.17(-1.83%)
Mar 29, 2019 9.300 9.300 9.300 10 +0.00(+0.00%)
Mar 28, 2019 9.300 9.300 9.300 9.300 164 +0.20(+2.20%)
Mar 22, 2019 9.100 9.100 9.100 0 -0.01(-0.11%)
Mar 20, 2019 9.110 9.110 9.110 0 +0.00(+0.00%)
Mar 19, 2019 9.110 9.110 9.110 99 +0.00(+0.00%)
Mar 18, 2019 9.110 9.110 9.110 9.110 515 +0.16(+1.79%)
Mar 14, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Mar 12, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Mar 11, 2019 8.950 8.950 8.950 46 +0.00(+0.00%)
Mar 08, 2019 8.950 8.950 8.950 58 +0.00(+0.00%)
Mar 07, 2019 8.950 8.950 8.950 8.950 558 +0.44(+5.13%)
Mar 04, 2019 8.513 8.513 8.513 0 +0.00(+0.00%)
Feb 22, 2019 8.513 8.513 8.513 0 +0.01(+0.15%)
Feb 21, 2019 8.450 8.500 8.450 8.500 2,394 +0.05(+0.59%)
Feb 20, 2019 8.450 8.450 8.450 8.450 481 -0.19(-2.20%)
Feb 13, 2019 8.640 8.640 8.640 0 +0.09(+1.05%)
Feb 08, 2019 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 07, 2019 8.550 8.550 8.550 8.550 1,741 -0.25(-2.84%)
Feb 05, 2019 8.800 8.800 8.800 0 +0.01(+0.11%)
Feb 01, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Jan 31, 2019 8.790 8.790 8.790 8.790 536 -0.25(-2.77%)
Jan 30, 2019 9.040 9.040 9.040 9.040 300 +0.14(+1.57%)
Jan 29, 2019 8.900 8.900 8.900 205,616 +0.00(+0.00%)
Jan 28, 2019 8.900 8.900 8.900 8.900 286 +0.03(+0.34%)
Jan 25, 2019 8.870 8.870 8.870 8.870 200 +0.27(+3.14%)
Jan 24, 2019 8.780 8.780 8.600 8.600 480 -0.21(-2.38%)
Jan 23, 2019 8.810 8.810 8.810 8.810 458 +0.51(+6.14%)
Jan 22, 2019 8.300 8.300 8.300 14 +0.00(+0.00%)
Jan 18, 2019 8.300 8.300 8.300 22 +0.00(+0.00%)
Jan 15, 2019 8.300 8.300 8.300 0 -0.34(-3.94%)
Jan 14, 2019 8.640 8.640 8.640 8.640 510 +0.00(+0.00%)
Jan 10, 2019 8.640 8.640 8.640 0 +0.08(+0.93%)
Jan 09, 2019 8.560 8.560 8.560 94 +0.00(+0.00%)
Jan 04, 2019 8.560 8.560 8.560 0 +0.36(+4.39%)
Jan 02, 2019 8.200 8.200 8.200 0 -0.25(-2.96%)
Dec 31, 2018 8.450 8.450 8.450 33 +0.00(+0.00%)
Dec 28, 2018 8.430 8.460 8.430 8.450 20,300 +0.13(+1.56%)
Dec 27, 2018 8.220 8.320 8.220 8.320 692 +0.22(+2.72%)
Dec 26, 2018 7.985 8.100 7.985 8.100 1,640 +0.10(+1.25%)
Dec 21, 2018 8.000 8.000 8.000 0 -0.20(-2.44%)
Dec 20, 2018 8.340 8.340 8.200 8.200 3,016 -0.15(-1.74%)
Dec 19, 2018 8.300 8.345 8.300 8.345 5,437 +0.21(+2.52%)
Dec 18, 2018 8.140 8.140 8.140 10 +0.00(+0.00%)
Dec 17, 2018 8.140 8.170 8.000 8.140 4,949 +0.18(+2.26%)
Dec 14, 2018 8.190 8.190 7.960 7.960 700 -0.22(-2.66%)
Dec 13, 2018 8.250 8.250 8.177 8.177 49,787 -0.03(-0.40%)
Dec 12, 2018 8.210 8.210 8.210 8.210 535 +0.26(+3.27%)
Dec 11, 2018 7.950 7.950 7.950 7.950 931 +0.00(+0.00%)
Dec 07, 2018 7.950 7.950 7.950 0 -0.05(-0.62%)
Dec 06, 2018 8.094 8.300 8.000 8.000 135,607 -0.36(-4.31%)
Dec 04, 2018 8.360 8.360 8.360 2,562 +0.00(+0.00%)
Nov 28, 2018 8.360 8.360 8.360 0 +0.21(+2.58%)
Nov 27, 2018 8.150 8.150 8.150 8.150 18,580 -0.04(-0.49%)
Nov 21, 2018 8.190 8.190 8.190 0 +0.30(+3.80%)
Nov 20, 2018 7.890 7.890 7.890 7.890 1,294 -0.44(-5.28%)
Nov 19, 2018 8.330 8.330 8.330 8.330 100 +0.36(+4.52%)
Nov 16, 2018 7.970 7.970 7.970 7.970 200 -0.10(-1.24%)
Nov 15, 2018 8.070 8.070 8.070 10 +0.00(+0.00%)
Nov 12, 2018 8.070 8.070 8.070 0 -0.03(-0.37%)
Nov 09, 2018 8.100 8.100 8.100 25 +0.00(+0.00%)
Nov 05, 2018 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 02, 2018 8.300 8.300 8.100 8.100 23,400 +0.14(+1.76%)
Oct 31, 2018 7.960 7.960 7.960 0 +0.01(+0.13%)
Oct 30, 2018 7.950 7.950 7.950 7.950 205 +0.25(+3.25%)
Oct 24, 2018 7.700 7.700 7.700 0 -0.17(-2.10%)
Oct 19, 2018 7.865 7.865 7.865 0 +0.00(+0.00%)
Oct 18, 2018 7.865 7.865 7.865 7.865 1,170 -0.23(-2.90%)
Oct 15, 2018 8.100 8.100 8.100 0 +0.10(+1.25%)
Oct 12, 2018 8.190 8.190 7.900 8.000 3,500 -0.05(-0.62%)
Oct 09, 2018 8.050 8.050 8.050 0 -0.09(-1.11%)
Oct 08, 2018 8.140 8.140 8.140 8.140 725 -0.25(-2.98%)
Oct 05, 2018 8.390 8.390 8.390 8.390 100 +0.06(+0.72%)
Oct 04, 2018 8.330 8.330 8.330 344 +0.00(+0.00%)
Oct 02, 2018 8.330 8.330 8.330 0 -0.17(-2.02%)
Oct 01, 2018 8.502 8.502 8.502 17 +0.00(+0.00%)
Sep 28, 2018 8.502 8.502 8.502 8.502 16,100 -0.44(-4.90%)
Sep 27, 2018 8.940 8.940 8.940 80 +0.00(+0.00%)
Sep 26, 2018 8.860 9.020 8.860 8.940 3,908 -0.24(-2.61%)
Sep 25, 2018 9.180 9.180 9.180 9.180 102 +0.38(+4.32%)
Sep 24, 2018 8.800 8.800 8.800 8.800 2,195 -0.22(-2.44%)
Sep 20, 2018 9.020 9.020 9.020 0 +0.41(+4.76%)
Sep 18, 2018 8.610 8.610 8.610 0 +0.00(+0.00%)
Sep 17, 2018 8.610 8.610 8.610 8.610 125 -0.09(-1.03%)
Sep 14, 2018 8.700 8.700 8.700 41 +0.00(+0.00%)
Sep 13, 2018 8.700 8.700 8.700 84 +0.00(+0.00%)
Sep 12, 2018 8.700 8.700 8.700 8.700 50,478 +0.10(+1.16%)
Sep 11, 2018 8.600 8.600 8.600 24 +0.00(+0.00%)
Sep 10, 2018 8.600 8.600 8.600 8.600 3,631 +0.25(+2.99%)
Sep 07, 2018 8.350 8.350 8.350 8.350 3,600 -0.17(-1.94%)
Sep 06, 2018 8.515 8.515 8.515 8.515 130 +0.15(+1.73%)
Sep 05, 2018 8.400 8.658 8.370 8.370 19,342 +0.17(+2.07%)
Sep 04, 2018 8.320 8.320 8.200 8.200 1,477 -0.01(-0.12%)
Aug 31, 2018 8.210 8.210 8.210 0 +0.00(+0.00%)
Aug 30, 2018 8.270 8.270 8.200 8.210 5,356 -0.25(-2.96%)
Aug 27, 2018 8.460 8.460 8.460 0 -0.01(-0.12%)
Aug 24, 2018 8.470 8.470 8.470 66 +0.00(+0.00%)
Aug 23, 2018 8.500 8.510 8.470 8.470 29,380 +0.23(+2.79%)
Aug 21, 2018 8.240 8.240 8.240 0 +0.16(+1.98%)
Aug 20, 2018 8.080 8.080 8.080 116 +0.00(+0.00%)
Aug 17, 2018 8.090 8.090 8.080 8.080 800 +0.04(+0.50%)
Aug 14, 2018 8.040 8.040 8.040 0 -0.38(-4.51%)
Aug 13, 2018 8.420 8.420 8.420 86 +0.00(+0.00%)
Aug 10, 2018 8.420 8.420 8.420 1,698 +0.00(+0.00%)
Aug 09, 2018 8.440 8.440 8.420 8.420 3,737 -0.13(-1.52%)
Aug 08, 2018 8.530 8.600 8.530 8.550 2,308 +0.04(+0.47%)
Aug 07, 2018 8.510 8.510 8.510 8.510 2,846 -0.19(-2.18%)
Aug 06, 2018 8.650 8.700 8.650 8.700 2,002 +0.00(+0.00%)
Aug 03, 2018 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Aug 02, 2018 8.500 8.500 8.400 8.400 3,246 -0.21(-2.44%)
Aug 01, 2018 8.650 8.650 8.600 8.610 1,171 -0.16(-1.77%)
Jul 30, 2018 8.765 8.765 8.765 0 +0.23(+2.69%)
Jul 26, 2018 8.535 8.535 8.535 0 +0.11(+1.31%)
Jul 23, 2018 8.425 8.425 8.425 120 +0.10(+1.14%)
Jul 17, 2018 8.330 8.330 8.330 6 -0.17(-2.00%)
Jul 12, 2018 8.500 8.500 8.500 0 +0.31(+3.79%)
Jun 29, 2018 8.190 8.190 8.190 0 -0.14(-1.68%)
Jun 28, 2018 8.330 8.330 8.330 8.330 427 +0.27(+3.35%)
Jun 27, 2018 8.060 8.060 8.060 8.060 271 -0.04(-0.49%)
Jun 26, 2018 8.270 8.270 8.100 8.100 4,798 -0.10(-1.22%)
Jun 25, 2018 8.480 8.480 8.200 8.200 463 -0.07(-0.85%)
Jun 22, 2018 8.270 8.270 8.270 8.270 542 +0.14(+1.72%)
Jun 21, 2018 8.120 8.140 8.110 8.130 4,127 -0.29(-3.44%)
Jun 20, 2018 8.420 8.420 8.420 8.420 221 +0.19(+2.31%)
Jun 19, 2018 8.310 8.310 8.230 8.230 519 -0.01(-0.12%)
Jun 18, 2018 8.240 8.240 8.240 8.240 464 -0.34(-3.96%)
Jun 15, 2018 8.580 8.580 8.580 8.580 528 +0.23(+2.75%)
Jun 12, 2018 8.350 8.350 8.350 8 +0.10(+1.21%)
Jun 07, 2018 8.250 8.250 8.250 0 -0.28(-3.28%)
Jun 05, 2018 8.530 8.530 8.530 0 -0.16(-1.84%)
Jun 04, 2018 8.710 8.710 8.690 8.690 2,721 +0.01(+0.12%)
Jun 01, 2018 8.680 8.680 8.680 8.680 113 +0.28(+3.33%)
May 30, 2018 8.400 8.400 8.400 0 +0.30(+3.73%)
May 29, 2018 8.240 8.240 8.090 8.098 1,229 -0.66(-7.56%)
May 25, 2018 8.760 8.760 8.760 0 +0.06(+0.69%)
May 24, 2018 8.700 8.700 8.700 8.700 100 -0.35(-3.87%)
May 23, 2018 8.950 9.050 8.700 9.050 521 +0.10(+1.12%)
May 22, 2018 8.950 8.950 8.950 8.950 1,000 -0.46(-4.94%)
May 18, 2018 9.415 9.415 9.415 0 -0.24(-2.44%)
May 17, 2018 9.650 9.650 9.650 9.650 317 -0.02(-0.21%)
May 16, 2018 9.650 9.670 9.650 9.670 900 -0.20(-2.03%)
May 15, 2018 9.800 9.870 9.800 9.870 1,359 -0.08(-0.80%)
May 14, 2018 9.760 9.950 9.760 9.950 482 +0.23(+2.37%)
May 11, 2018 9.720 9.720 9.720 9.720 319 -0.03(-0.31%)
May 10, 2018 9.820 9.820 9.750 9.750 2,565 -0.47(-4.60%)
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.