Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assicurazioni Genera (OP: ARZGY )

12.82 +0.13 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 17, 2016 6.000 6.000 6.000 0 -0.21(-3.38%)
Nov 15, 2016 6.210 6.210 6.210 0 -0.21(-3.27%)
Nov 10, 2016 6.420 6.420 6.420 0 +0.13(+2.07%)
Nov 02, 2016 6.290 6.290 6.290 0 -0.31(-4.70%)
Oct 27, 2016 6.600 6.600 6.600 0 -0.04(-0.60%)
Oct 26, 2016 6.610 6.640 6.610 6.640 200 +0.05(+0.76%)
Oct 24, 2016 6.590 6.590 6.590 0 +0.14(+2.17%)
Oct 20, 2016 6.450 6.450 6.450 0 -0.04(-0.62%)
Oct 18, 2016 6.490 6.490 6.490 0 +0.13(+2.04%)
Oct 17, 2016 6.360 6.360 6.360 6.360 500 +0.10(+1.60%)
Oct 14, 2016 6.260 6.260 6.260 6.260 390 +0.00(+0.00%)
Oct 12, 2016 6.260 6.260 6.260 0 +0.23(+3.81%)
Oct 07, 2016 6.030 6.030 6.030 0 +0.00(+0.00%)
Oct 03, 2016 6.030 6.030 6.030 0 -0.00(-0.00%)
Sep 30, 2016 6.000 6.040 6.000 6.030 2,597 -0.13(-2.11%)
Sep 29, 2016 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Sep 28, 2016 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Sep 27, 2016 6.070 6.240 6.070 6.160 10,344 -0.13(-2.07%)
Sep 21, 2016 6.290 6.290 6.290 0 -0.05(-0.79%)
Sep 14, 2016 6.340 6.340 6.340 0 -0.36(-5.37%)
Sep 09, 2016 6.700 6.700 6.700 0 +0.20(+3.08%)
Sep 07, 2016 6.500 6.500 6.500 0 +0.08(+1.25%)
Aug 18, 2016 6.420 6.420 6.420 0 +0.11(+1.74%)
Aug 02, 2016 6.310 6.310 6.310 0 -0.03(-0.47%)
Jul 20, 2016 6.340 6.340 6.340 0 +0.26(+4.28%)
Jul 19, 2016 6.080 6.080 6.080 6.080 100 +0.14(+2.36%)
Jul 12, 2016 5.940 5.940 5.940 0 +0.14(+2.48%)
Jul 11, 2016 5.600 5.796 5.600 5.796 300 +0.08(+1.33%)
Jul 08, 2016 5.720 5.720 5.720 5.720 100 +0.28(+5.15%)
Jul 07, 2016 5.440 5.440 5.440 5.440 276 -0.36(-6.21%)
Jul 05, 2016 5.800 5.800 5.800 5.800 200 -0.15(-2.52%)
Jul 01, 2016 5.950 5.950 5.950 0 +0.39(+7.01%)
Jun 27, 2016 5.560 5.560 5.560 0 -1.45(-20.72%)
Jun 22, 2016 7.013 7.013 7.013 6 +0.26(+3.90%)
Jun 20, 2016 6.750 6.750 6.750 0 +0.05(+0.75%)
Jun 13, 2016 6.700 6.700 6.700 0 -0.16(-2.33%)
May 23, 2016 6.860 6.860 6.860 0 -0.22(-3.11%)
May 13, 2016 7.080 7.080 7.080 0 -0.50(-6.60%)
May 04, 2016 7.580 7.580 7.580 0 -0.04(-0.52%)
Apr 26, 2016 7.620 7.620 7.620 0 -0.06(-0.78%)
Apr 25, 2016 7.680 7.680 7.680 7.680 418 +0.42(+5.79%)
Apr 14, 2016 7.260 7.260 7.260 0 +0.06(+0.83%)
Apr 13, 2016 7.200 7.200 7.200 7.200 500 +0.17(+2.39%)
Apr 11, 2016 7.032 7.032 7.032 0 +0.03(+0.46%)
Apr 08, 2016 7.000 7.000 7.000 7.000 721 -0.09(-1.27%)
Mar 31, 2016 7.090 7.090 7.090 0 -0.21(-2.88%)
Mar 30, 2016 7.300 7.310 7.300 7.300 500 +0.03(+0.41%)
Mar 21, 2016 7.270 7.270 7.270 0 +0.60(+9.00%)
Feb 18, 2016 6.670 6.670 6.670 0 +0.35(+5.54%)
Feb 12, 2016 6.320 6.320 6.320 0 -0.28(-4.24%)
Feb 09, 2016 6.600 6.600 6.600 0 -0.06(-0.90%)
Feb 08, 2016 6.660 6.660 6.660 6.660 127 -0.34(-4.86%)
Feb 02, 2016 7.000 7.000 7.000 0 -1.13(-13.90%)
Jan 20, 2016 8.130 8.130 8.130 20 -0.05(-0.61%)
Jan 15, 2016 8.180 8.180 8.180 0 -0.16(-1.92%)
Jan 14, 2016 8.340 8.340 8.340 8.340 1,000 -0.03(-0.36%)
Jan 13, 2016 8.370 8.370 8.370 8.370 300 -0.28(-3.24%)
Jan 08, 2016 8.650 8.650 8.650 0 -0.25(-2.81%)
Jan 04, 2016 8.900 8.900 8.900 0 -0.42(-4.47%)
Dec 23, 2015 9.316 9.316 9.316 0 +0.19(+2.09%)
Dec 16, 2015 9.125 9.125 9.125 0 +0.02(+0.16%)
Dec 15, 2015 9.110 9.110 9.110 9.110 400 +0.13(+1.45%)
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.