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

Assicurazioni Genera (OP: ARZGY )

12.54 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 26, 2017 7.960 7.960 7.960 0 +0.43(+5.71%)
Apr 18, 2017 7.530 7.530 7.530 0 +0.00(+0.00%)
Apr 10, 2017 7.530 7.530 7.530 0 -0.09(-1.18%)
Apr 06, 2017 7.620 7.620 7.620 0 -0.08(-1.04%)
Apr 05, 2017 7.700 7.700 7.700 7.700 100 -0.07(-0.90%)
Mar 27, 2017 7.770 7.770 7.770 8,798 -0.03(-0.33%)
Mar 24, 2017 7.796 7.796 7.796 7.796 335 +0.01(+0.08%)
Mar 23, 2017 7.790 7.790 7.790 7.790 167 +0.01(+0.13%)
Mar 22, 2017 7.710 7.780 7.710 7.780 782 -0.09(-1.13%)
Mar 21, 2017 7.869 7.869 7.869 7.869 198 +0.33(+4.37%)
Mar 15, 2017 7.539 7.539 7.539 0 +0.36(+5.00%)
Mar 06, 2017 7.180 7.180 7.180 71 -0.06(-0.82%)
Mar 02, 2017 7.239 7.239 7.239 14 -0.02(-0.29%)
Feb 28, 2017 7.260 7.260 7.260 0 -0.01(-0.14%)
Feb 27, 2017 7.210 7.270 7.210 7.270 2,895 +0.13(+1.82%)
Feb 24, 2017 7.510 7.510 7.140 7.140 2,700 -0.46(-6.05%)
Feb 23, 2017 7.580 7.600 7.580 7.600 1,400 -0.10(-1.30%)
Feb 22, 2017 7.700 7.700 7.700 7.700 2,500 -0.33(-4.08%)
Feb 14, 2017 8.028 8.028 8.028 70 -0.24(-2.93%)
Feb 02, 2017 8.270 8.270 8.270 0 +0.23(+2.86%)
Jan 31, 2017 8.040 8.040 8.040 70 -0.01(-0.12%)
Jan 30, 2017 7.990 7.990 7.990 8.050 1,079 -0.38(-4.51%)
Jan 26, 2017 8.430 8.430 8.430 0 +0.03(+0.36%)
Jan 25, 2017 8.400 8.400 8.400 8.400 100 +0.15(+1.82%)
Jan 24, 2017 8.240 8.250 8.240 8.250 283 +0.62(+8.13%)
Jan 23, 2017 7.630 7.630 7.630 7.630 150 +0.14(+1.87%)
Jan 13, 2017 7.490 7.490 7.490 78 +0.06(+0.82%)
Jan 09, 2017 7.429 7.429 7.429 0 -0.16(-2.10%)
Jan 03, 2017 7.588 7.588 7.588 89 +0.20(+2.68%)
Dec 23, 2016 7.390 7.390 7.390 0 -0.14(-1.86%)
Dec 08, 2016 7.530 7.530 7.530 89 +0.58(+8.35%)
Dec 06, 2016 6.950 6.950 6.950 0 +0.46(+7.09%)
Dec 05, 2016 6.490 6.490 6.490 6.490 144 -0.07(-1.07%)
Dec 01, 2016 6.560 6.560 6.560 120 +0.56(+9.33%)
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%)
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.