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

Assicurazioni Genera (OP: ARZGY )

12.91 -0.71 (-5.21%)
Streaming Delayed Price Updated: 1:08 PM 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 (%)
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%)
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.