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

Assicurazioni Genera (OP: ARZGY )

12.88 -0.74 (-5.43%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 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, 2018 10.19 10.19 10.19 0 -0.09(-0.88%)
Apr 26, 2018 10.28 10.28 10.28 0 +0.17(+1.73%)
Apr 25, 2018 10.11 10.11 10.11 10.11 216 -0.43(-4.13%)
Apr 24, 2018 10.54 10.54 10.54 10.54 6,114 +0.11(+1.05%)
Apr 23, 2018 10.43 10.43 10.43 10.43 100 +0.28(+2.76%)
Apr 19, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
Apr 18, 2018 10.23 10.23 10.04 10.05 4,629 +0.12(+1.21%)
Apr 17, 2018 9.975 9.975 9.930 9.930 481,600 -0.09(-0.90%)
Apr 10, 2018 10.02 10.02 10.02 0 +0.52(+5.47%)
Apr 04, 2018 9.500 9.500 9.500 0 -0.26(-2.66%)
Apr 02, 2018 9.760 9.760 9.760 0 -0.04(-0.41%)
Mar 29, 2018 9.800 9.800 9.800 0 +0.14(+1.45%)
Mar 28, 2018 9.660 9.660 9.660 9.660 328 -0.07(-0.72%)
Mar 26, 2018 9.730 9.730 9.730 0 +0.08(+0.83%)
Mar 22, 2018 9.650 9.650 9.650 31 +0.05(+0.52%)
Mar 21, 2018 9.550 9.600 9.550 9.600 1,795 -0.04(-0.41%)
Mar 20, 2018 9.780 9.780 9.640 9.640 2,675 -0.14(-1.43%)
Mar 19, 2018 9.560 9.780 9.560 9.780 1,354 +0.04(+0.41%)
Mar 15, 2018 9.740 9.740 9.740 0 +0.21(+2.20%)
Mar 14, 2018 9.570 9.570 9.530 9.530 559 +0.02(+0.21%)
Mar 13, 2018 9.510 9.510 9.510 9.510 267 +0.01(+0.11%)
Feb 28, 2018 9.500 9.500 9.500 0 -0.05(-0.52%)
Feb 27, 2018 9.550 9.550 9.550 9.550 2,086 +0.15(+1.60%)
Feb 23, 2018 9.400 9.400 9.400 0 -0.07(-0.74%)
Feb 22, 2018 9.470 9.470 9.470 9.470 475 -0.18(-1.87%)
Feb 16, 2018 9.650 9.650 9.650 88 +0.17(+1.75%)
Feb 13, 2018 9.484 9.484 9.484 30 -0.14(-1.41%)
Feb 12, 2018 9.401 9.620 9.401 9.620 5,610 +0.07(+0.73%)
Feb 09, 2018 9.320 9.550 9.320 9.550 688 +0.21(+2.25%)
Feb 08, 2018 9.630 9.630 9.340 9.340 672 -0.31(-3.21%)
Feb 07, 2018 9.650 9.650 9.650 9.650 1,812 -0.07(-0.72%)
Feb 06, 2018 9.720 9.720 9.720 9.720 2,526 -0.01(-0.10%)
Feb 05, 2018 9.900 9.900 9.720 9.730 1,014 -0.29(-2.89%)
Feb 02, 2018 9.842 10.02 9.820 10.02 1,139 -0.14(-1.38%)
Feb 01, 2018 10.16 10.16 10.16 10.16 2,078 +0.14(+1.40%)
Jan 31, 2018 10.02 10.02 10.02 10.02 149 +0.00(+0.00%)
Jan 30, 2018 10.06 10.06 9.900 10.02 9,055 -0.13(-1.28%)
Jan 29, 2018 10.15 10.15 10.15 10.15 2,273 +0.00(+0.00%)
Jan 25, 2018 10.15 10.15 10.15 3 -0.01(-0.10%)
Jan 24, 2018 10.00 10.16 10.00 10.16 571 +0.19(+1.91%)
Jan 23, 2018 9.970 9.970 9.970 9.970 100 +0.18(+1.84%)
Jan 19, 2018 9.790 9.790 9.790 39 +0.10(+1.03%)
Jan 18, 2018 9.690 9.690 9.690 9.690 3,738 -0.03(-0.31%)
Jan 17, 2018 9.637 9.720 9.637 9.720 1,399 +0.11(+1.14%)
Jan 16, 2018 9.610 9.610 9.610 9.610 200 +0.11(+1.16%)
Jan 12, 2018 9.500 9.500 9.500 0 +0.17(+1.82%)
Jan 10, 2018 9.330 9.330 9.330 0 +0.04(+0.43%)
Jan 09, 2018 9.290 9.290 9.290 9.290 109 +0.14(+1.59%)
Jan 08, 2018 9.030 9.190 9.030 9.145 1,695 +0.13(+1.41%)
Jan 03, 2018 9.018 9.018 9.018 13 -0.17(-1.87%)
Dec 28, 2017 9.190 9.190 9.190 0 +0.04(+0.44%)
Dec 27, 2017 9.150 9.150 9.150 9.150 667 +0.25(+2.81%)
Dec 26, 2017 8.900 8.900 8.900 8.900 315 -0.22(-2.41%)
Dec 22, 2017 9.120 9.120 9.120 9.120 198 +0.00(+0.00%)
Dec 20, 2017 9.120 9.120 9.120 0 +0.01(+0.11%)
Dec 14, 2017 9.110 9.110 9.110 0 +0.23(+2.59%)
Dec 12, 2017 8.880 8.880 8.880 0 -0.08(-0.89%)
Dec 11, 2017 8.960 8.960 8.960 8.960 100 +0.01(+0.11%)
Dec 07, 2017 8.950 8.950 8.950 0 +0.01(+0.11%)
Dec 06, 2017 8.940 8.940 8.940 8.940 4,207 -0.02(-0.22%)
Dec 05, 2017 8.960 8.960 8.960 8.960 647 -0.18(-1.97%)
Dec 04, 2017 9.140 9.140 9.140 9.140 184 -0.08(-0.87%)
Nov 30, 2017 9.220 9.220 9.220 0 +0.19(+2.10%)
Nov 20, 2017 9.030 9.030 9.030 0 +0.16(+1.80%)
Nov 17, 2017 8.890 8.890 8.870 8.870 1,090 -0.21(-2.31%)
Nov 16, 2017 9.080 9.080 9.080 9.080 425 +0.02(+0.22%)
Nov 14, 2017 9.060 9.060 9.060 0 -0.11(-1.20%)
Nov 09, 2017 9.170 9.170 9.170 0 +0.08(+0.94%)
Nov 08, 2017 9.180 9.180 9.085 9.085 1,434 -0.05(-0.60%)
Nov 07, 2017 9.120 9.140 9.120 9.140 855 -0.02(-0.22%)
Nov 06, 2017 9.160 9.160 9.160 9.160 1,625 -0.07(-0.76%)
Nov 03, 2017 9.260 9.260 9.180 9.230 1,135 -0.12(-1.28%)
Nov 02, 2017 9.360 9.360 9.350 9.350 935 -0.01(-0.11%)
Nov 01, 2017 9.310 9.360 9.310 9.360 1,168 +0.17(+1.85%)
Oct 31, 2017 9.190 9.190 9.190 9.190 564 -0.05(-0.54%)
Oct 30, 2017 9.250 9.250 9.240 9.240 1,294 +0.08(+0.87%)
Oct 27, 2017 9.160 9.160 9.160 9.160 290 -0.05(-0.54%)
Oct 26, 2017 9.230 9.230 9.210 9.210 482 -0.11(-1.18%)
Oct 25, 2017 9.260 9.320 9.260 9.320 664 +0.22(+2.37%)
Oct 23, 2017 9.105 9.105 9.105 0 -0.04(-0.39%)
Oct 20, 2017 9.140 9.140 9.140 9.140 3,610 -0.02(-0.22%)
Oct 19, 2017 9.090 9.160 9.090 9.160 472 +0.11(+1.26%)
Oct 17, 2017 9.046 9.046 9.046 0 -0.06(-0.70%)
Oct 16, 2017 9.110 9.110 9.110 9.110 2,387 -0.21(-2.25%)
Oct 11, 2017 9.320 9.320 9.320 94 +0.20(+2.23%)
Oct 10, 2017 9.117 9.117 9.117 9.117 2,583 +0.05(+0.52%)
Oct 09, 2017 9.070 9.070 9.070 9.070 160 -0.20(-2.16%)
Oct 06, 2017 9.270 9.270 9.270 9.270 161 +0.21(+2.32%)
Oct 05, 2017 9.060 9.060 9.060 9.060 383 -0.19(-2.05%)
Oct 04, 2017 9.250 9.250 9.250 9.250 1,206 -0.16(-1.68%)
Oct 03, 2017 9.408 9.408 9.408 9.408 120 +0.08(+0.84%)
Oct 02, 2017 9.330 9.330 9.330 9.330 2,484 +0.11(+1.19%)
Sep 27, 2017 9.220 9.220 9.220 0 +0.16(+1.77%)
Sep 25, 2017 9.060 9.060 9.060 0 -0.34(-3.62%)
Sep 22, 2017 9.380 9.400 9.380 9.400 1,923 +0.04(+0.43%)
Sep 20, 2017 9.360 9.360 9.360 0 +0.07(+0.76%)
Sep 19, 2017 9.220 9.290 9.220 9.290 3,204 +0.11(+1.19%)
Sep 18, 2017 9.180 9.180 9.180 9.180 214 -0.05(-0.54%)
Sep 14, 2017 9.230 9.230 9.230 29 +0.04(+0.44%)
Sep 13, 2017 9.410 9.410 9.190 9.190 45,899 -0.20(-2.13%)
Sep 12, 2017 9.250 9.390 9.250 9.390 343 +0.10(+1.08%)
Sep 11, 2017 9.080 9.290 9.080 9.290 300 +0.22(+2.43%)
Sep 08, 2017 9.070 9.070 9.070 9.070 249 -0.04(-0.44%)
Sep 07, 2017 8.960 9.110 8.950 9.110 1,176 +0.19(+2.13%)
Sep 06, 2017 9.050 9.050 8.920 8.920 2,509 +0.02(+0.22%)
Sep 05, 2017 8.710 8.900 8.710 8.900 713 -0.10(-1.11%)
Aug 31, 2017 9.000 9.000 9.000 60 +0.03(+0.33%)
Aug 30, 2017 8.970 8.970 8.970 8.970 482 -0.08(-0.88%)
Aug 25, 2017 9.050 9.050 9.050 58 -0.03(-0.33%)
Aug 24, 2017 9.080 9.080 9.080 9.080 1,662 +0.02(+0.24%)
Aug 23, 2017 9.058 9.058 9.058 9.058 133 +0.04(+0.44%)
Aug 22, 2017 9.018 9.018 9.018 9.018 128 +0.06(+0.65%)
Aug 17, 2017 8.960 8.960 8.960 1 -0.08(-0.88%)
Aug 16, 2017 9.060 9.060 9.040 9.040 801 -0.12(-1.31%)
Aug 15, 2017 9.160 9.160 9.160 9.160 1,599 +0.04(+0.44%)
Aug 11, 2017 9.120 9.120 9.120 0 -0.23(-2.46%)
Aug 10, 2017 9.270 9.350 9.270 9.350 1,424 +0.04(+0.43%)
Aug 09, 2017 9.300 9.310 9.260 9.310 8,672 -0.11(-1.17%)
Aug 08, 2017 9.530 9.530 9.315 9.420 6,038 -0.11(-1.15%)
Aug 07, 2017 9.530 9.530 9.530 9.530 268 +0.01(+0.11%)
Aug 03, 2017 9.520 9.520 9.520 0 +0.47(+5.19%)
Jul 31, 2017 9.050 9.050 9.050 0 +0.05(+0.56%)
Jul 27, 2017 9.000 9.000 9.000 0 +0.10(+1.12%)
Jul 26, 2017 8.900 8.900 8.900 8.900 200 +0.21(+2.42%)
Jul 24, 2017 8.690 8.690 8.690 0 -0.02(-0.23%)
Jul 21, 2017 8.710 8.710 8.710 8.710 508 -0.01(-0.11%)
Jul 14, 2017 8.720 8.720 8.720 0 +0.00(+0.00%)
Jul 13, 2017 8.600 8.730 8.600 8.720 600 +0.15(+1.75%)
Jul 06, 2017 8.570 8.570 8.570 0 +0.36(+4.38%)
Jul 03, 2017 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jun 22, 2017 8.210 8.210 8.210 0 +0.33(+4.19%)
Jun 05, 2017 7.880 7.880 7.880 0 +0.04(+0.51%)
May 30, 2017 7.840 7.840 7.840 0 -0.31(-3.80%)
May 25, 2017 8.150 8.150 8.150 0 -0.27(-3.21%)
May 16, 2017 8.420 8.420 8.420 1 +0.18(+2.18%)
May 15, 2017 8.240 8.240 8.240 8.240 100 +0.06(+0.73%)
May 12, 2017 8.148 8.180 8.148 8.180 356 -0.14(-1.68%)
May 09, 2017 8.320 8.320 8.320 0 +0.07(+0.85%)
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.