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

Assicurazioni Genera (OP: ARZGY )

13.61 UNCHANGED
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 (%)
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%)
Jun 01, 2020 7.120 7.220 7.120 7.220 511 +0.39(+5.71%)
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%)
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.