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

Assicurazioni Genera (OP: ARZGY )

12.58 +0.04 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
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.