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

Assicurazioni Genera (OP: ARZGY )

12.95 -0.67 (-4.93%)
Streaming Delayed Price Updated: 12:20 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 (%)
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%)
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.