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

Assicurazioni Genera (OP: ARZGY )

12.66 +0.19 (+1.52%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 12, 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 (%)
Aug 30, 2019 8.850 8.850 8.850 34 +0.00(+0.00%)
Aug 29, 2019 8.850 8.850 8.850 48 +0.00(+0.00%)
Aug 23, 2019 8.850 8.850 8.850 0 -0.13(-1.45%)
Aug 21, 2019 8.980 8.980 8.980 0 +0.13(+1.47%)
Aug 19, 2019 8.850 8.850 8.850 0 +0.23(+2.67%)
Aug 16, 2019 8.620 8.620 8.620 21 +0.00(+0.00%)
Aug 15, 2019 8.750 8.750 8.620 8.620 919 -0.38(-4.22%)
Aug 09, 2019 9.000 9.000 9.000 0 -0.45(-4.76%)
Aug 08, 2019 9.450 9.450 9.450 74 +0.00(+0.00%)
Aug 06, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 01, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 29, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 26, 2019 9.450 9.450 9.450 19 +0.00(+0.00%)
Jul 22, 2019 9.450 9.450 9.450 0 +0.02(+0.21%)
Jul 19, 2019 9.430 9.430 9.430 28 +0.00(+0.00%)
Jul 18, 2019 9.430 9.430 9.430 9.430 528 -0.22(-2.28%)
Jul 17, 2019 9.650 9.650 9.650 9.650 43,700 +0.30(+3.21%)
Jul 16, 2019 9.350 9.350 9.350 94 +0.00(+0.00%)
Jul 11, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 01, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 27, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 24, 2019 9.350 9.350 9.350 0 +0.15(+1.69%)
Jun 20, 2019 9.195 9.195 9.195 0 +0.00(+0.00%)
Jun 18, 2019 9.195 9.195 9.195 0 +0.29(+3.31%)
Jun 17, 2019 8.900 8.900 8.900 33 +0.00(+0.00%)
Jun 14, 2019 8.900 8.900 8.900 8.900 2,700 +0.04(+0.45%)
Jun 13, 2019 8.905 8.905 8.860 8.860 1,745 -0.40(-4.32%)
Jun 12, 2019 9.260 9.260 9.260 9.260 418 +0.28(+3.12%)
Jun 11, 2019 8.980 8.980 8.980 8.980 100 +0.07(+0.79%)
Jun 10, 2019 8.910 8.910 8.910 1 +0.00(+0.00%)
Jun 06, 2019 8.910 8.910 8.910 0 +0.00(+0.00%)
Jun 05, 2019 8.850 8.920 8.850 8.910 5,390 +0.06(+0.68%)
Jun 04, 2019 8.850 8.850 8.850 8.850 100 +0.34(+4.00%)
Jun 03, 2019 8.680 8.680 8.510 8.510 226 -0.17(-1.90%)
May 31, 2019 8.720 8.720 8.675 8.675 3,500 -0.05(-0.63%)
May 28, 2019 8.730 8.730 8.730 0 -0.34(-3.71%)
May 21, 2019 9.066 9.066 9.066 0 -0.50(-5.26%)
May 14, 2019 9.570 9.570 9.570 0 +0.00(+0.00%)
May 10, 2019 9.570 9.570 9.570 0 -0.21(-2.15%)
May 06, 2019 9.780 9.780 9.780 0 +0.00(+0.00%)
May 03, 2019 9.780 9.780 9.780 9.780 100 +0.33(+3.49%)
May 02, 2019 9.450 9.450 9.450 58 +0.00(+0.00%)
May 01, 2019 9.450 9.450 9.450 9.450 352 -0.20(-2.07%)
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%)
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.