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 (%)
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%)
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%)
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.