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

Assicurazioni Genera (OP: ARZGY )

12.90 -0.72 (-5.29%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
May 01, 2020 7.330 7.330 7.330 7.330 400 +0.39(+5.62%)
Apr 30, 2020 7.060 7.130 6.940 6.940 644 -0.33(-4.54%)
Apr 29, 2020 7.260 7.270 7.260 7.270 1,050 +0.22(+3.12%)
Apr 28, 2020 7.060 7.060 6.950 7.050 2,443 +0.13(+1.88%)
Apr 27, 2020 6.920 6.920 6.920 6.920 1,069 +0.30(+4.53%)
Apr 24, 2020 6.690 6.690 6.620 6.620 300 -0.08(-1.19%)
Apr 23, 2020 6.700 6.700 6.470 6.700 850 +0.20(+3.08%)
Apr 22, 2020 6.500 6.500 6.500 40 +0.00(+0.00%)
Apr 21, 2020 6.500 6.500 6.500 6.500 5,003 -0.39(-5.66%)
Apr 20, 2020 6.735 6.890 6.735 6.890 2,121 +0.05(+0.73%)
Apr 17, 2020 6.670 6.840 6.630 6.840 1,900 +0.33(+5.07%)
Apr 16, 2020 6.760 6.760 6.510 6.510 2,286 -0.45(-6.47%)
Apr 15, 2020 6.960 6.960 6.960 6.960 162 -0.21(-2.93%)
Apr 14, 2020 7.100 7.170 7.100 7.170 12,884 -0.02(-0.28%)
Apr 13, 2020 7.200 7.200 6.920 7.190 2,564 +0.17(+2.42%)
Apr 09, 2020 6.840 7.020 6.840 7.020 300 -0.05(-0.71%)
Apr 08, 2020 6.990 7.070 6.760 7.070 2,150 +0.83(+13.30%)
Apr 07, 2020 6.240 6.240 6.240 38 +0.00(+0.00%)
Apr 03, 2020 6.240 6.240 6.240 0 -0.58(-8.50%)
Apr 02, 2020 6.820 6.820 6.820 1 +0.00(+0.00%)
Mar 31, 2020 6.820 6.820 6.820 0 -0.08(-1.16%)
Mar 30, 2020 6.600 6.900 6.600 6.900 1,838 +0.37(+5.67%)
Mar 27, 2020 6.600 6.930 6.510 6.530 2,800 -0.63(-8.80%)
Mar 26, 2020 6.810 7.160 6.800 7.160 1,148 +0.27(+3.92%)
Mar 25, 2020 6.670 6.890 6.600 6.890 10,831 +0.06(+0.88%)
Mar 24, 2020 6.210 6.830 6.210 6.830 907 +1.24(+22.26%)
Mar 23, 2020 5.650 5.730 5.560 5.587 2,513 +0.14(+2.50%)
Mar 19, 2020 5.450 5.450 5.450 0 +0.25(+4.81%)
Mar 18, 2020 5.470 5.830 5.180 5.200 1,561 -0.92(-15.03%)
Mar 17, 2020 5.800 6.120 5.510 6.120 698 -0.42(-6.42%)
Mar 16, 2020 6.410 6.540 6.000 6.540 8,007 -0.49(-6.97%)
Mar 13, 2020 7.100 7.100 6.300 7.030 1,900 +0.07(+1.01%)
Mar 12, 2020 6.800 6.960 6.240 6.960 1,915 -0.65(-8.54%)
Mar 11, 2020 7.410 7.610 7.410 7.610 390 -0.43(-5.35%)
Mar 10, 2020 7.530 8.040 7.530 8.040 674 +0.46(+6.07%)
Mar 09, 2020 7.980 7.980 7.580 7.580 1,808 -1.20(-13.67%)
Mar 06, 2020 8.400 8.780 8.400 8.780 300 -0.21(-2.34%)
Mar 05, 2020 8.990 8.990 8.990 9 +0.00(+0.00%)
Mar 04, 2020 8.740 8.990 8.740 8.990 521 -0.09(-0.99%)
Mar 03, 2020 9.000 9.110 8.660 9.080 12,409 +0.03(+0.33%)
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.