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

Assicurazioni Genera (OP: ARZGY )

13.61 +0.25 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 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%)
Mar 02, 2020 9.050 9.050 9.050 9.050 197 -0.42(-4.44%)
Feb 27, 2020 9.470 9.470 9.470 0 +0.07(+0.74%)
Feb 26, 2020 9.300 9.400 9.170 9.400 2,119 +0.02(+0.21%)
Feb 25, 2020 9.380 9.380 9.380 9.380 1,163 +0.15(+1.63%)
Feb 24, 2020 9.230 9.230 9.230 9.230 407 -0.80(-7.98%)
Feb 21, 2020 10.03 10.03 10.03 10.03 100 -0.19(-1.86%)
Feb 19, 2020 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 18, 2020 10.22 10.22 10.22 10.22 261 +0.38(+3.86%)
Feb 13, 2020 9.840 9.840 9.840 0 -0.32(-3.15%)
Feb 12, 2020 10.16 10.16 10.16 10.16 240 +0.29(+2.91%)
Feb 11, 2020 9.875 9.875 9.873 9.873 379 -0.11(-1.07%)
Feb 07, 2020 9.980 9.980 9.980 0 +0.00(+0.00%)
Feb 06, 2020 9.980 9.980 9.980 9.980 170 +0.00(+0.00%)
Feb 05, 2020 9.970 10.03 9.970 9.980 816 +0.04(+0.40%)
Feb 04, 2020 9.670 9.940 9.670 9.940 1,687 +0.20(+2.05%)
Jan 31, 2020 9.740 9.740 9.740 0 -0.21(-2.11%)
Jan 30, 2020 9.950 9.950 9.950 77 +0.00(+0.00%)
Jan 29, 2020 9.800 10.08 9.800 9.950 1,593 +0.11(+1.12%)
Jan 27, 2020 9.840 9.840 9.840 0 +0.00(+0.00%)
Jan 24, 2020 9.840 9.840 9.840 9.840 39,400 -0.32(-3.15%)
Jan 22, 2020 10.16 10.16 10.16 0 +0.00(+0.00%)
Jan 21, 2020 10.16 10.16 10.16 10.16 180 +0.23(+2.29%)
Jan 16, 2020 9.933 9.933 9.933 0 +0.03(+0.33%)
Jan 15, 2020 10.21 10.21 9.900 9.900 617 -0.11(-1.10%)
Jan 13, 2020 10.01 10.01 10.01 0 -0.07(-0.69%)
Jan 10, 2020 10.21 10.21 10.08 10.08 400 -0.21(-2.04%)
Jan 09, 2020 10.29 10.29 10.29 10.29 187 +0.02(+0.19%)
Jan 08, 2020 10.27 10.27 10.27 10.27 892 -0.10(-0.96%)
Jan 07, 2020 10.37 10.37 10.37 2 +0.00(+0.00%)
Jan 02, 2020 10.37 10.37 10.37 0 -0.10(-0.96%)
Dec 31, 2019 10.47 10.47 10.47 10.47 100 +0.12(+1.16%)
Dec 30, 2019 10.35 10.35 10.35 10.35 223 +0.00(+0.00%)
Dec 27, 2019 10.35 10.35 10.35 10.35 100 -0.03(-0.29%)
Dec 26, 2019 10.38 10.38 10.38 10.38 2,168 -0.01(-0.10%)
Dec 24, 2019 10.39 10.39 10.39 10.39 200 +0.02(+0.19%)
Dec 23, 2019 10.20 10.37 10.20 10.37 718 +0.11(+1.07%)
Dec 20, 2019 10.26 10.26 10.26 10.26 300 -0.02(-0.19%)
Dec 19, 2019 10.21 10.28 10.01 10.28 1,516 -0.04(-0.39%)
Dec 17, 2019 10.32 10.32 10.32 0 +0.01(+0.10%)
Dec 16, 2019 10.11 10.31 10.11 10.31 1,190 +0.09(+0.88%)
Dec 12, 2019 10.22 10.22 10.22 0 +0.09(+0.89%)
Dec 11, 2019 10.13 10.13 10.13 10.13 140 -0.01(-0.10%)
Dec 10, 2019 10.14 10.14 10.14 10.14 171 +0.06(+0.60%)
Dec 06, 2019 10.08 10.08 10.08 0 +0.07(+0.75%)
Dec 05, 2019 10.01 10.01 10.01 3 +0.00(+0.00%)
Dec 04, 2019 10.01 10.01 10.01 10.01 211 -0.06(-0.65%)
Dec 03, 2019 10.06 10.08 10.06 10.07 52,557 -0.09(-0.89%)
Dec 02, 2019 10.16 10.16 10.16 10.16 400 +0.16(+1.60%)
Nov 29, 2019 10.00 10.00 10.00 10.00 100 -0.17(-1.67%)
Nov 26, 2019 10.17 10.17 10.17 0 +0.22(+2.21%)
Nov 25, 2019 10.10 10.10 9.950 9.950 1,275 -0.20(-1.97%)
Nov 22, 2019 10.15 10.15 10.15 82 +0.00(+0.00%)
Nov 21, 2019 10.15 10.15 10.15 10.15 15,859 -0.18(-1.74%)
Nov 20, 2019 10.33 10.33 10.33 10.33 316 -0.28(-2.64%)
Nov 18, 2019 10.61 10.61 10.61 0 -0.03(-0.28%)
Nov 15, 2019 10.64 10.64 10.58 10.64 500 +0.10(+0.95%)
Nov 14, 2019 10.54 10.54 10.54 28 +0.00(+0.00%)
Nov 12, 2019 10.54 10.54 10.54 0 +0.00(+0.00%)
Nov 11, 2019 10.54 10.54 10.54 52 +0.00(+0.00%)
Nov 08, 2019 10.46 10.54 10.46 10.54 8,200 +0.02(+0.19%)
Nov 07, 2019 10.47 10.52 10.47 10.52 507 +0.43(+4.30%)
Nov 05, 2019 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 04, 2019 10.09 10.09 10.09 61 +0.00(+0.00%)
Oct 31, 2019 10.09 10.09 10.09 0 +0.00(+0.00%)
Oct 30, 2019 10.09 10.09 10.09 10.09 150 +0.09(+0.88%)
Oct 29, 2019 9.998 9.998 9.998 9.998 112 -0.09(-0.85%)
Oct 25, 2019 10.08 10.08 10.08 0 -0.16(-1.52%)
Oct 24, 2019 10.10 10.24 10.10 10.24 427 +0.00(+0.00%)
Oct 23, 2019 10.24 10.24 10.24 99 +0.00(+0.00%)
Oct 22, 2019 10.24 10.24 10.24 10.24 240 +0.36(+3.64%)
Oct 15, 2019 9.880 9.880 9.880 0 +0.11(+1.13%)
Oct 11, 2019 9.770 9.770 9.770 0 +0.00(+0.00%)
Oct 10, 2019 9.770 9.770 9.770 9.770 404 +0.22(+2.30%)
Oct 09, 2019 9.550 9.550 9.550 50 +0.00(+0.00%)
Oct 07, 2019 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 03, 2019 9.550 9.550 9.550 0 -0.20(-2.05%)
Sep 25, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 19, 2019 9.750 9.750 9.750 0 +0.03(+0.31%)
Sep 18, 2019 9.720 9.720 9.720 9.720 158 +0.36(+3.85%)
Sep 17, 2019 9.360 9.360 9.360 9.360 555 -0.20(-2.09%)
Sep 16, 2019 9.560 9.560 9.560 80 +0.00(+0.00%)
Sep 13, 2019 9.560 9.560 9.560 9.560 1,000 +0.00(+0.02%)
Sep 12, 2019 9.600 9.600 9.558 9.558 886 +0.33(+3.55%)
Sep 10, 2019 9.230 9.230 9.230 0 +0.00(+0.00%)
Sep 05, 2019 9.230 9.230 9.230 0 +0.21(+2.33%)
Sep 03, 2019 9.020 9.020 9.020 0 +0.17(+1.92%)
Aug 30, 2019 8.850 8.850 8.850 34 +0.00(+0.00%)
Aug 29, 2019 8.850 8.850 8.850 48 +0.00(+0.00%)
Aug 23, 2019 8.850 8.850 8.850 0 -0.13(-1.45%)
Aug 21, 2019 8.980 8.980 8.980 0 +0.13(+1.47%)
Aug 19, 2019 8.850 8.850 8.850 0 +0.23(+2.67%)
Aug 16, 2019 8.620 8.620 8.620 21 +0.00(+0.00%)
Aug 15, 2019 8.750 8.750 8.620 8.620 919 -0.38(-4.22%)
Aug 09, 2019 9.000 9.000 9.000 0 -0.45(-4.76%)
Aug 08, 2019 9.450 9.450 9.450 74 +0.00(+0.00%)
Aug 06, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 01, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 29, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 26, 2019 9.450 9.450 9.450 19 +0.00(+0.00%)
Jul 22, 2019 9.450 9.450 9.450 0 +0.02(+0.21%)
Jul 19, 2019 9.430 9.430 9.430 28 +0.00(+0.00%)
Jul 18, 2019 9.430 9.430 9.430 9.430 528 -0.22(-2.28%)
Jul 17, 2019 9.650 9.650 9.650 9.650 43,700 +0.30(+3.21%)
Jul 16, 2019 9.350 9.350 9.350 94 +0.00(+0.00%)
Jul 11, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 01, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 27, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 24, 2019 9.350 9.350 9.350 0 +0.15(+1.69%)
Jun 20, 2019 9.195 9.195 9.195 0 +0.00(+0.00%)
Jun 18, 2019 9.195 9.195 9.195 0 +0.29(+3.31%)
Jun 17, 2019 8.900 8.900 8.900 33 +0.00(+0.00%)
Jun 14, 2019 8.900 8.900 8.900 8.900 2,700 +0.04(+0.45%)
Jun 13, 2019 8.905 8.905 8.860 8.860 1,745 -0.40(-4.32%)
Jun 12, 2019 9.260 9.260 9.260 9.260 418 +0.28(+3.12%)
Jun 11, 2019 8.980 8.980 8.980 8.980 100 +0.07(+0.79%)
Jun 10, 2019 8.910 8.910 8.910 1 +0.00(+0.00%)
Jun 06, 2019 8.910 8.910 8.910 0 +0.00(+0.00%)
Jun 05, 2019 8.850 8.920 8.850 8.910 5,390 +0.06(+0.68%)
Jun 04, 2019 8.850 8.850 8.850 8.850 100 +0.34(+4.00%)
Jun 03, 2019 8.680 8.680 8.510 8.510 226 -0.17(-1.90%)
May 31, 2019 8.720 8.720 8.675 8.675 3,500 -0.05(-0.63%)
May 28, 2019 8.730 8.730 8.730 0 -0.34(-3.71%)
May 21, 2019 9.066 9.066 9.066 0 -0.50(-5.26%)
May 14, 2019 9.570 9.570 9.570 0 +0.00(+0.00%)
May 10, 2019 9.570 9.570 9.570 0 -0.21(-2.15%)
May 06, 2019 9.780 9.780 9.780 0 +0.00(+0.00%)
May 03, 2019 9.780 9.780 9.780 9.780 100 +0.33(+3.49%)
May 02, 2019 9.450 9.450 9.450 58 +0.00(+0.00%)
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.