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, 2021 10.12 10.12 10.05 10.05 800 -0.08(-0.84%)
Apr 29, 2021 10.10 10.13 10.10 10.13 504 -0.13(-1.24%)
Apr 28, 2021 10.14 10.26 10.14 10.26 1,385 +0.04(+0.37%)
Apr 27, 2021 10.16 10.22 10.16 10.22 550 -0.05(-0.44%)
Apr 26, 2021 10.27 10.27 10.27 10.27 132 -0.03(-0.29%)
Apr 23, 2021 10.14 10.30 10.14 10.30 1,700 +0.08(+0.78%)
Apr 22, 2021 10.12 10.22 10.12 10.22 633 +0.17(+1.69%)
Apr 21, 2021 10.11 10.23 10.05 10.05 1,947 -0.19(-1.86%)
Apr 20, 2021 10.32 10.32 10.01 10.24 595 -0.11(-1.06%)
Apr 19, 2021 10.23 10.35 10.23 10.35 1,527 +0.17(+1.67%)
Apr 16, 2021 10.31 10.31 10.10 10.18 1,100 +0.00(+0.00%)
Apr 15, 2021 10.11 10.18 10.11 10.18 696 +0.08(+0.79%)
Apr 14, 2021 10.07 10.31 10.07 10.10 4,284 +0.08(+0.80%)
Apr 13, 2021 10.15 10.16 10.02 10.02 680 -0.30(-2.88%)
Apr 12, 2021 10.32 10.32 10.32 10.32 164 +0.23(+2.25%)
Apr 09, 2021 9.953 10.24 9.953 10.09 13,900 -0.06(-0.59%)
Apr 08, 2021 10.15 10.28 10.02 10.15 1,400 -0.04(-0.34%)
Apr 07, 2021 10.19 10.19 10.19 10.19 435 +0.08(+0.77%)
Apr 06, 2021 10.03 10.32 10.03 10.11 1,885 -0.24(-2.34%)
Apr 05, 2021 10.20 10.35 10.20 10.35 2,619 +0.20(+1.97%)
Apr 01, 2021 9.821 10.18 9.821 10.15 17,600 +0.02(+0.20%)
Mar 31, 2021 10.26 10.26 10.00 10.13 425,642 -0.08(-0.77%)
Mar 30, 2021 10.23 10.23 10.13 10.21 24,305 +0.16(+1.58%)
Mar 29, 2021 10.10 10.10 10.05 10.05 2,527 -0.05(-0.50%)
Mar 26, 2021 9.790 10.10 9.790 10.10 1,900 +0.20(+2.02%)
Mar 25, 2021 9.900 9.900 9.900 9.900 425 -0.16(-1.59%)
Mar 24, 2021 10.06 10.06 10.06 10.06 165 -0.03(-0.30%)
Mar 23, 2021 10.09 10.09 10.09 10.09 4,470 +0.05(+0.50%)
Mar 22, 2021 10.04 10.04 10.04 49,351 +0.00(+0.00%)
Mar 19, 2021 10.04 10.04 10.04 10.04 200 -0.10(-0.99%)
Mar 18, 2021 10.14 10.14 10.14 10.14 632 +0.02(+0.19%)
Mar 17, 2021 10.13 10.13 10.12 10.12 731 -0.09(-0.87%)
Mar 16, 2021 10.21 10.21 10.21 10.21 1,455 +0.01(+0.10%)
Mar 15, 2021 10.20 10.20 10.20 10.20 268 -0.02(-0.20%)
Mar 12, 2021 10.09 10.22 10.09 10.22 1,600 +0.21(+2.10%)
Mar 11, 2021 10.01 10.01 10.01 10.01 1,431 +0.05(+0.50%)
Mar 10, 2021 9.960 9.960 9.960 9.960 365 +0.06(+0.61%)
Mar 09, 2021 9.900 9.900 9.900 91 +0.00(+0.00%)
Mar 08, 2021 9.834 9.900 9.834 9.900 788 +0.23(+2.38%)
Mar 05, 2021 9.610 9.670 9.610 9.670 600 +0.35(+3.74%)
Mar 04, 2021 9.321 9.321 9.321 173 +0.00(+0.00%)
Mar 03, 2021 9.321 9.321 9.321 183 +0.00(+0.00%)
Mar 02, 2021 9.321 9.321 9.321 112 +0.00(+0.00%)
Mar 01, 2021 9.321 9.321 9.321 101 +0.00(+0.00%)
Feb 26, 2021 9.450 9.450 9.321 9.321 500 -0.13(-1.42%)
Feb 25, 2021 9.455 9.455 9.455 58 +0.00(+0.00%)
Feb 24, 2021 9.301 9.570 9.301 9.455 793 +0.07(+0.80%)
Feb 23, 2021 9.380 9.380 9.380 9.380 1,378 -0.04(-0.48%)
Feb 22, 2021 9.410 9.425 9.410 9.425 1,289 +0.20(+2.11%)
Feb 19, 2021 9.450 9.450 9.230 9.230 400 +0.02(+0.22%)
Feb 18, 2021 9.315 9.330 9.210 9.210 1,798 -0.24(-2.54%)
Feb 17, 2021 9.465 9.465 9.410 9.450 1,311 -0.06(-0.63%)
Feb 16, 2021 9.510 9.510 9.510 9.510 1,008 +0.04(+0.42%)
Feb 12, 2021 9.470 9.470 9.470 9.470 2,800 -0.12(-1.30%)
Feb 11, 2021 9.595 9.595 9.595 205 +0.00(+0.00%)
Feb 10, 2021 9.660 9.660 9.595 9.595 583 +0.06(+0.63%)
Feb 09, 2021 9.505 9.535 9.505 9.535 2,065 +0.05(+0.58%)
Feb 08, 2021 9.480 9.480 9.480 9.480 1,071 +0.01(+0.11%)
Feb 05, 2021 9.355 9.470 9.240 9.470 1,600 +0.22(+2.41%)
Feb 04, 2021 9.210 9.299 9.210 9.248 519 +0.13(+1.40%)
Feb 03, 2021 8.841 9.120 8.841 9.120 769 +0.37(+4.23%)
Feb 02, 2021 8.750 8.750 8.750 8.750 286 +0.11(+1.27%)
Feb 01, 2021 8.640 8.640 8.640 198 +0.00(+0.00%)
Jan 29, 2021 8.680 8.680 8.540 8.640 500 -0.08(-0.94%)
Jan 28, 2021 8.665 8.769 8.665 8.722 16,582 -0.09(-1.00%)
Jan 27, 2021 8.635 8.840 8.635 8.810 6,200 -0.10(-1.12%)
Jan 26, 2021 8.690 8.910 8.690 8.910 152,260 +0.07(+0.79%)
Jan 25, 2021 8.840 8.840 8.840 8.840 513 -0.25(-2.75%)
Jan 22, 2021 9.090 9.090 9.090 57 +0.00(+0.00%)
Jan 20, 2021 9.090 9.090 9.090 0 +0.18(+2.02%)
Jan 19, 2021 8.910 8.910 8.910 8.910 219 +0.02(+0.22%)
Jan 15, 2021 8.890 8.890 8.890 8.890 8,500 +0.12(+1.31%)
Jan 14, 2021 8.850 8.850 8.670 8.775 11,600 -0.08(-0.96%)
Jan 13, 2021 8.860 8.860 8.860 37 +0.00(+0.00%)
Jan 11, 2021 8.860 8.860 8.860 0 +0.00(+0.00%)
Jan 08, 2021 8.860 8.860 8.860 95 +0.00(+0.00%)
Jan 07, 2021 8.860 8.860 8.860 8.860 153 +0.06(+0.68%)
Jan 06, 2021 8.800 8.800 8.800 8.800 211 +0.18(+2.03%)
Jan 04, 2021 8.625 8.625 8.625 0 -0.12(-1.43%)
Dec 30, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 29, 2020 8.744 8.750 8.744 8.750 956 +0.09(+1.04%)
Dec 28, 2020 8.660 8.660 8.660 11 +0.00(+0.00%)
Dec 24, 2020 8.660 8.660 8.660 8.660 500 +0.06(+0.70%)
Dec 23, 2020 8.600 8.600 8.600 8.600 184 +0.04(+0.41%)
Dec 22, 2020 8.565 8.565 8.565 8.565 548 -0.03(-0.29%)
Dec 21, 2020 8.445 8.590 8.445 8.590 363 -0.16(-1.83%)
Dec 17, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 16, 2020 8.750 8.750 8.750 27 +0.00(+0.00%)
Dec 15, 2020 8.750 8.750 8.750 180 +0.00(+0.00%)
Dec 10, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 09, 2020 8.750 8.750 8.750 78 +0.00(+0.00%)
Dec 07, 2020 8.750 8.750 8.750 0 -0.11(-1.24%)
Dec 04, 2020 8.890 8.890 8.860 8.860 200 +0.06(+0.68%)
Dec 03, 2020 8.800 8.800 8.800 8.800 198 +0.24(+2.80%)
Dec 01, 2020 8.560 8.560 8.560 0 +0.00(+0.00%)
Nov 30, 2020 8.570 8.570 8.540 8.560 106,086 +0.06(+0.71%)
Nov 24, 2020 8.500 8.500 8.500 0 +0.21(+2.50%)
Nov 23, 2020 8.293 8.293 8.293 81 +0.00(+0.00%)
Nov 20, 2020 8.385 8.385 8.293 8.293 500 -0.21(-2.44%)
Nov 18, 2020 8.500 8.500 8.500 0 +0.24(+2.91%)
Nov 17, 2020 8.260 8.260 8.260 8.260 1,228 +0.02(+0.24%)
Nov 16, 2020 8.240 8.240 8.240 8.240 137 +0.21(+2.62%)
Nov 12, 2020 8.030 8.030 8.030 0 +0.00(+0.00%)
Nov 11, 2020 7.810 8.030 7.810 8.030 2,544 +0.29(+3.75%)
Nov 10, 2020 7.740 7.740 7.740 3 +0.00(+0.00%)
Nov 09, 2020 7.740 7.740 7.740 7.740 642 +0.43(+5.89%)
Nov 06, 2020 7.309 7.309 7.309 7.309 600 -0.00(-0.01%)
Nov 05, 2020 7.210 7.310 7.210 7.310 2,853 +0.27(+3.87%)
Nov 04, 2020 7.037 7.037 7.037 7.037 100 +0.09(+1.26%)
Nov 03, 2020 6.968 6.968 6.950 6.950 873 +0.14(+2.06%)
Nov 02, 2020 6.760 6.810 6.760 6.810 1,014 +0.09(+1.28%)
Oct 30, 2020 6.580 6.724 6.580 6.724 4,300 +0.03(+0.51%)
Oct 29, 2020 6.550 6.690 6.550 6.690 1,096 -0.01(-0.15%)
Oct 28, 2020 6.700 6.700 6.700 6.700 220 -0.04(-0.59%)
Oct 27, 2020 6.880 6.880 6.740 6.740 660 -0.29(-4.19%)
Oct 26, 2020 7.035 7.035 7.035 16 +0.00(+0.00%)
Oct 22, 2020 7.035 7.035 7.035 0 +0.04(+0.50%)
Oct 21, 2020 7.000 7.000 7.000 95 +0.00(+0.00%)
Oct 20, 2020 7.000 7.000 7.000 80 +0.00(+0.00%)
Oct 19, 2020 7.180 7.180 7.000 7.000 1,065 +0.01(+0.14%)
Oct 16, 2020 6.990 6.990 6.990 6.990 200 -0.04(-0.57%)
Oct 15, 2020 6.869 7.030 6.869 7.030 1,020 -0.18(-2.50%)
Oct 14, 2020 7.210 7.210 7.210 7.210 432 -0.29(-3.87%)
Oct 09, 2020 7.500 7.500 7.500 0 +0.25(+3.52%)
Oct 07, 2020 7.245 7.245 7.245 0 +0.21(+2.99%)
Oct 05, 2020 7.035 7.035 7.035 0 +0.08(+1.08%)
Oct 02, 2020 6.960 6.960 6.960 6.960 200 -0.10(-1.42%)
Sep 30, 2020 7.060 7.060 7.060 0 +0.00(+0.00%)
Sep 29, 2020 7.060 7.060 7.060 7.060 364 +0.07(+1.00%)
Sep 28, 2020 6.980 7.000 6.980 6.990 3,479 +0.38(+5.67%)
Sep 25, 2020 6.615 6.615 6.615 6.615 100 -0.13(-2.00%)
Sep 24, 2020 6.770 6.770 6.750 6.750 712 +0.04(+0.60%)
Sep 23, 2020 6.820 6.820 6.710 6.710 626 -0.29(-4.07%)
Sep 21, 2020 6.995 6.995 6.995 0 -0.33(-4.57%)
Sep 18, 2020 7.250 7.330 7.250 7.330 300 -0.10(-1.41%)
Sep 17, 2020 7.435 7.435 7.435 7.435 139 -0.18(-2.30%)
Sep 16, 2020 7.610 7.610 7.610 7.610 219 +0.10(+1.33%)
Sep 15, 2020 7.575 7.575 7.510 7.510 2,609 -0.06(-0.79%)
Sep 14, 2020 7.585 7.585 7.500 7.570 2,348 -0.07(-0.89%)
Sep 11, 2020 7.638 7.638 7.638 7.638 100 +0.10(+1.29%)
Sep 09, 2020 7.541 7.541 7.541 0 -0.03(-0.38%)
Sep 08, 2020 7.570 7.570 7.570 17 +0.00(+0.00%)
Sep 04, 2020 7.530 7.570 7.530 7.570 800 -0.09(-1.17%)
Sep 03, 2020 7.660 7.660 7.660 7.660 340 -0.18(-2.30%)
Sep 01, 2020 7.840 7.840 7.840 0 -0.19(-2.37%)
Aug 28, 2020 8.030 8.030 8.030 0 +0.20(+2.55%)
Aug 27, 2020 7.830 7.830 7.830 21 +0.00(+0.00%)
Aug 26, 2020 7.830 7.830 7.830 7.830 1,776 +0.01(+0.13%)
Aug 25, 2020 7.820 7.820 7.820 41 +0.00(+0.00%)
Aug 24, 2020 7.820 7.820 7.745 7.820 639 +0.14(+1.76%)
Aug 20, 2020 7.685 7.685 7.685 0 -0.10(-1.22%)
Aug 19, 2020 7.810 7.810 7.780 7.780 1,111 +0.13(+1.70%)
Aug 17, 2020 7.650 7.650 7.650 0 -0.13(-1.67%)
Aug 14, 2020 7.620 7.780 7.580 7.780 4,600 +0.07(+0.88%)
Aug 13, 2020 7.712 7.712 7.712 7.712 313 +0.01(+0.16%)
Aug 12, 2020 7.700 7.700 7.700 7.700 1,305 -0.19(-2.41%)
Aug 11, 2020 7.410 7.410 7.890 530 +0.48(+6.48%)
Aug 10, 2020 7.400 7.410 7.400 7.410 700 +0.01(+0.14%)
Aug 07, 2020 7.400 7.400 7.400 7.400 1,200 -0.16(-2.12%)
Aug 06, 2020 7.470 7.560 7.470 7.560 592 -0.05(-0.67%)
Aug 05, 2020 7.715 7.820 7.611 7.611 3,037 +0.03(+0.34%)
Aug 04, 2020 7.610 7.610 7.585 7.585 772 +0.08(+1.00%)
Aug 03, 2020 7.445 7.510 7.445 7.510 422 -0.17(-2.21%)
Jul 31, 2020 7.925 7.925 7.680 501 -0.25(-3.09%)
Jul 30, 2020 7.925 7.925 7.925 10 +0.00(+0.00%)
Jul 29, 2020 7.925 7.925 7.925 7.925 591 -0.06(-0.69%)
Jul 28, 2020 7.875 7.980 7.875 7.980 985 +0.03(+0.38%)
Jul 27, 2020 7.950 7.950 7.770 7.950 916 +0.00(+0.00%)
Jul 24, 2020 7.950 7.950 7.950 7.950 300 +0.10(+1.29%)
Jul 23, 2020 7.849 7.849 7.849 7.849 322 -0.25(-3.10%)
Jul 22, 2020 8.100 8.100 8.100 81 +0.00(+0.00%)
Jul 21, 2020 8.100 8.100 8.100 8.100 309 +0.29(+3.78%)
Jul 20, 2020 7.805 7.805 7.805 7.805 190 +0.11(+1.50%)
Jul 16, 2020 7.690 7.690 7.690 0 -0.06(-0.84%)
Jul 15, 2020 7.755 7.755 7.755 20 +0.00(+0.00%)
Jul 14, 2020 7.685 7.790 7.640 7.755 1,239 -0.00(-0.06%)
Jul 13, 2020 7.665 7.760 7.665 7.760 326 -0.03(-0.39%)
Jul 09, 2020 7.790 7.790 7.790 0 +0.00(+0.00%)
Jul 08, 2020 7.790 7.790 7.790 7.790 117 -0.11(-1.39%)
Jul 07, 2020 7.810 7.810 7.900 368 +0.09(+1.15%)
Jul 06, 2020 7.810 7.810 7.810 7.810 1,029 +0.18(+2.36%)
Jul 02, 2020 7.630 7.630 7.630 7.630 600 +0.21(+2.79%)
Jul 01, 2020 7.423 7.423 7.423 7.423 150 -0.07(-0.89%)
Jun 30, 2020 7.490 7.490 7.490 7.490 588 -0.09(-1.19%)
Jun 29, 2020 7.580 7.580 7.580 7.580 345 +0.23(+3.13%)
Jun 26, 2020 7.350 7.350 7.350 44 +0.00(+0.00%)
Jun 24, 2020 7.350 7.350 7.350 0 -0.27(-3.54%)
Jun 22, 2020 7.620 7.620 7.620 0 +0.22(+2.97%)
Jun 19, 2020 7.620 7.620 7.400 7.400 1,500 -0.11(-1.46%)
Jun 18, 2020 7.510 7.510 7.510 7.510 1,150 -0.20(-2.59%)
Jun 17, 2020 7.680 7.710 7.680 7.710 3,976 -0.07(-0.90%)
Jun 16, 2020 7.460 7.780 7.460 7.780 2,505 +0.10(+1.30%)
Jun 15, 2020 7.580 7.720 7.580 7.680 865 +0.14(+1.92%)
Jun 12, 2020 7.535 7.535 7.535 7.535 200 +0.07(+0.94%)
Jun 11, 2020 7.510 7.510 7.465 7.465 675 -0.62(-7.61%)
Jun 10, 2020 8.100 8.100 8.080 8.080 800 -0.09(-1.10%)
Jun 09, 2020 8.170 8.170 8.170 11 +0.00(+0.00%)
Jun 08, 2020 8.130 8.170 8.130 8.170 1,478 +0.09(+1.11%)
Jun 05, 2020 8.080 8.080 8.080 8.080 400 +0.30(+3.86%)
Jun 04, 2020 7.780 7.780 7.780 7.780 288 -0.09(-1.14%)
Jun 03, 2020 7.760 7.870 7.760 7.870 720 +0.42(+5.64%)
Jun 02, 2020 7.440 7.450 7.290 7.450 117,374 +0.23(+3.19%)
Jun 01, 2020 7.120 7.220 7.120 7.220 511 +0.39(+5.71%)
May 29, 2020 6.830 6.830 6.830 6.830 400 -0.06(-0.87%)
May 28, 2020 6.860 6.890 6.860 6.890 5,927 +0.10(+1.47%)
May 27, 2020 6.790 6.790 6.790 85 +0.00(+0.00%)
May 26, 2020 6.710 6.790 6.710 6.790 862 +0.33(+5.11%)
May 22, 2020 6.480 6.480 6.460 6.460 1,300 -0.17(-2.56%)
May 20, 2020 6.630 6.630 6.630 0 +0.00(+0.00%)
May 19, 2020 6.740 6.740 6.630 6.630 1,242 -0.18(-2.64%)
May 18, 2020 6.900 6.900 6.580 6.810 1,584 +0.16(+2.41%)
May 15, 2020 6.840 7.200 6.650 6.650 6,900 -0.02(-0.37%)
May 14, 2020 6.675 6.675 6.675 6.675 237 +0.17(+2.53%)
May 13, 2020 6.510 6.510 6.510 6.510 274 -0.46(-6.60%)
May 12, 2020 6.740 6.970 6.740 6.970 991 +0.09(+1.38%)
May 11, 2020 6.730 6.875 6.730 6.875 5,506 -0.20(-2.76%)
May 08, 2020 7.070 7.070 7.070 7.070 200 +0.25(+3.67%)
May 07, 2020 6.820 6.820 6.820 6.820 5,817 +0.04(+0.52%)
May 06, 2020 6.785 6.785 6.785 6.785 118 -0.25(-3.62%)
May 05, 2020 6.950 7.050 6.950 7.040 32,291 +0.19(+2.77%)
May 04, 2020 6.860 6.860 6.850 6.850 822 -0.48(-6.55%)
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.