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

Aegon N.V. ADR (NY: AEG )

6.500 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2012 2.680 2.709 2.668 2.686 670,692 -0.01(-0.22%)
Jul 30, 2012 2.674 2.709 2.674 2.691 575,523 +0.02(+0.66%)
Jul 27, 2012 2.615 2.691 2.603 2.674 1,140,841 +0.12(+4.86%)
Jul 26, 2012 2.550 2.567 2.543 2.550 810,623 +0.15(+6.40%)
Jul 25, 2012 2.420 2.432 2.390 2.396 771,641 -0.02(-0.73%)
Jul 24, 2012 2.444 2.444 2.373 2.414 1,262,121 -0.08(-3.08%)
Jul 23, 2012 2.473 2.497 2.432 2.491 703,558 -0.12(-4.74%)
Jul 20, 2012 2.621 2.638 2.597 2.615 685,099 -0.11(-3.90%)
Jul 19, 2012 2.709 2.733 2.697 2.721 714,127 +0.02(+0.88%)
Jul 18, 2012 2.674 2.709 2.674 2.697 506,824 +0.01(+0.44%)
Jul 17, 2012 2.691 2.697 2.632 2.686 458,422 +0.02(+0.66%)
Jul 16, 2012 2.656 2.691 2.634 2.668 578,948 +0.01(+0.22%)
Jul 13, 2012 2.609 2.668 2.609 2.662 445,939 +0.02(+0.89%)
Jul 12, 2012 2.626 2.656 2.603 2.638 947,447 +0.02(+0.90%)
Jul 11, 2012 2.609 2.638 2.591 2.615 411,016 +0.05(+1.84%)
Jul 10, 2012 2.615 2.635 2.567 2.567 526,520 -0.01(-0.46%)
Jul 09, 2012 2.579 2.591 2.556 2.579 421,149 +0.01(+0.23%)
Jul 06, 2012 2.585 2.603 2.550 2.573 1,007,352 -0.06(-2.46%)
Jul 05, 2012 2.662 2.662 2.597 2.638 1,004,642 -0.17(-5.89%)
Jul 03, 2012 2.762 2.804 2.756 2.804 234,527 +0.04(+1.50%)
Jul 02, 2012 2.745 2.762 2.715 2.762 767,848 +0.04(+1.30%)
Jun 29, 2012 2.721 2.745 2.709 2.727 884,121 +0.15(+5.96%)
Jun 28, 2012 2.526 2.579 2.514 2.573 471,036 +0.00(+0.00%)
Jun 27, 2012 2.532 2.579 2.520 2.573 400,957 +0.05(+2.11%)
Jun 26, 2012 2.514 2.526 2.479 2.520 702,353 +0.01(+0.47%)
Jun 25, 2012 2.538 2.539 2.497 2.508 736,059 -0.15(-5.77%)
Jun 22, 2012 2.680 2.686 2.626 2.662 731,991 +0.05(+1.81%)
Jun 21, 2012 2.745 2.762 2.597 2.615 1,368,131 -0.08(-2.85%)
Jun 20, 2012 2.691 2.715 2.656 2.691 951,662 +0.06(+2.24%)
Jun 19, 2012 2.579 2.656 2.573 2.632 765,553 +0.12(+4.94%)
Jun 18, 2012 2.497 2.532 2.485 2.508 828,718 -0.05(-2.07%)
Jun 15, 2012 2.497 2.562 2.497 2.562 1,089,236 +0.15(+6.11%)
Jun 14, 2012 2.379 2.438 2.379 2.414 528,413 +0.04(+1.49%)
Jun 13, 2012 2.367 2.423 2.367 2.379 395,325 -0.02(-0.74%)
Jun 12, 2012 2.390 2.408 2.349 2.396 686,203 +0.00(+0.00%)
Jun 11, 2012 2.503 2.508 2.390 2.396 535,587 -0.09(-3.56%)
Jun 08, 2012 2.408 2.485 2.408 2.485 510,404 -0.01(-0.24%)
Jun 07, 2012 2.573 2.573 2.491 2.491 809,286 -0.04(-1.63%)
Jun 06, 2012 2.461 2.532 2.455 2.532 865,742 +0.13(+5.41%)
Jun 05, 2012 2.361 2.414 2.361 2.402 1,087,456 +0.01(+0.49%)
Jun 04, 2012 2.390 2.408 2.367 2.390 742,947 +0.05(+2.27%)
Jun 01, 2012 2.361 2.373 2.320 2.337 1,733,962 -0.17(-6.60%)
May 31, 2012 2.520 2.526 2.461 2.503 906,394 -0.02(-0.70%)
May 30, 2012 2.526 2.538 2.503 2.520 917,760 -0.06(-2.29%)
May 29, 2012 2.585 2.591 2.532 2.579 860,108 +0.04(+1.63%)
May 25, 2012 2.556 2.585 2.532 2.538 496,469 -0.01(-0.23%)
May 24, 2012 2.573 2.585 2.514 2.544 667,676 -0.03(-1.15%)
May 23, 2012 2.538 2.573 2.497 2.573 868,522 +0.01(+0.23%)
May 22, 2012 2.567 2.626 2.544 2.567 998,679 +0.06(+2.59%)
May 21, 2012 2.438 2.514 2.438 2.503 917,499 +0.07(+2.91%)
May 18, 2012 2.455 2.467 2.408 2.432 815,443 +0.03(+1.15%)
May 17, 2012 2.438 2.461 2.404 2.404 891,166 -0.07(-3.00%)
May 16, 2012 2.541 2.556 2.478 2.478 1,265,949 +0.00(+0.00%)
May 15, 2012 2.507 2.530 2.464 2.478 1,085,692 -0.07(-2.70%)
May 14, 2012 2.530 2.573 2.524 2.547 786,192 -0.08(-3.05%)
May 11, 2012 2.622 2.690 2.622 2.627 975,534 -0.06(-2.13%)
May 10, 2012 2.702 2.730 2.685 2.685 1,427,475 +0.23(+9.32%)
May 09, 2012 2.410 2.484 2.387 2.456 795,493 -0.06(-2.28%)
May 08, 2012 2.513 2.524 2.461 2.513 1,415,076 -0.07(-2.66%)
May 07, 2012 2.547 2.599 2.541 2.582 4,297,208 +0.06(+2.50%)
May 04, 2012 2.570 2.582 2.513 2.519 1,044,215 -0.08(-3.08%)
May 03, 2012 2.633 2.650 2.576 2.599 1,225,975 -0.03(-1.09%)
May 02, 2012 2.622 2.644 2.593 2.627 730,067 -0.04(-1.50%)
May 01, 2012 2.650 2.702 2.650 2.667 782,731 -0.02(-0.64%)
Apr 30, 2012 2.696 2.696 2.639 2.685 659,401 -0.06(-2.09%)
Apr 27, 2012 2.759 2.759 2.713 2.742 907,924 +0.02(+0.84%)
Apr 26, 2012 2.662 2.742 2.662 2.719 712,951 -0.02(-0.63%)
Apr 25, 2012 2.753 2.770 2.714 2.736 987,907 +0.09(+3.24%)
Apr 24, 2012 2.593 2.679 2.587 2.650 607,133 +0.06(+2.21%)
Apr 23, 2012 2.536 2.593 2.519 2.593 1,124,443 -0.15(-5.43%)
Apr 20, 2012 2.759 2.776 2.730 2.742 582,954 +0.05(+1.92%)
Apr 19, 2012 2.702 2.739 2.667 2.690 708,749 -0.05(-1.88%)
Apr 18, 2012 2.759 2.793 2.736 2.742 670,350 -0.07(-2.64%)
Apr 17, 2012 2.799 2.828 2.765 2.816 732,790 +0.13(+4.68%)
Apr 16, 2012 2.719 2.719 2.650 2.690 978,251 -0.02(-0.63%)
Apr 13, 2012 2.759 2.759 2.696 2.707 939,535 -0.13(-4.44%)
Apr 12, 2012 2.765 2.845 2.765 2.833 753,428 +0.04(+1.43%)
Apr 11, 2012 2.833 2.851 2.782 2.793 907,155 +0.07(+2.74%)
Apr 10, 2012 2.805 2.828 2.707 2.719 1,358,018 -0.17(-5.94%)
Apr 09, 2012 2.896 2.919 2.873 2.891 594,930 -0.07(-2.51%)
Apr 05, 2012 2.885 2.965 2.885 2.965 971,439 +0.00(+0.00%)
Apr 04, 2012 2.994 3.022 2.936 2.965 1,064,635 -0.12(-3.90%)
Apr 03, 2012 3.160 3.171 3.062 3.085 968,071 -0.12(-3.75%)
Apr 02, 2012 3.131 3.223 3.120 3.205 619,914 +0.02(+0.72%)
Mar 30, 2012 3.194 3.194 3.120 3.183 701,688 -0.01(-0.36%)
Mar 29, 2012 3.174 3.194 3.137 3.194 954,318 -0.06(-1.93%)
Mar 28, 2012 3.297 3.297 3.223 3.257 1,022,197 -0.03(-0.87%)
Mar 27, 2012 3.303 3.320 3.274 3.286 775,809 -0.01(-0.35%)
Mar 26, 2012 3.303 3.306 3.274 3.297 1,581,889 +0.03(+0.88%)
Mar 23, 2012 3.217 3.274 3.183 3.268 728,744 +0.07(+2.33%)
Mar 22, 2012 3.177 3.217 3.171 3.194 694,387 -0.07(-2.11%)
Mar 21, 2012 3.314 3.320 3.245 3.263 704,745 -0.03(-1.04%)
Mar 20, 2012 3.291 3.320 3.280 3.297 739,368 -0.09(-2.54%)
Mar 19, 2012 3.343 3.406 3.337 3.383 1,234,712 -0.01(-0.34%)
Mar 16, 2012 3.394 3.449 3.389 3.394 1,576,602 +0.09(+2.77%)
Mar 15, 2012 3.263 3.314 3.234 3.303 1,649,277 +0.18(+5.87%)
Mar 14, 2012 3.102 3.137 3.091 3.120 1,378,974 +0.14(+4.61%)
Mar 13, 2012 2.936 2.982 2.924 2.982 823,972 +0.04(+1.36%)
Mar 12, 2012 2.942 2.954 2.914 2.942 512,327 +0.01(+0.20%)
Mar 09, 2012 2.936 2.965 2.919 2.936 546,069 -0.02(-0.77%)
Mar 08, 2012 2.925 2.976 2.914 2.959 819,111 +0.10(+3.40%)
Mar 07, 2012 2.851 2.879 2.839 2.862 413,502 +0.03(+1.01%)
Mar 06, 2012 2.885 2.902 2.816 2.833 1,195,423 -0.18(-6.07%)
Mar 05, 2012 3.017 3.022 2.988 3.017 800,058 -0.02(-0.57%)
Mar 02, 2012 3.028 3.057 3.017 3.034 826,030 -0.02(-0.56%)
Mar 01, 2012 3.022 3.071 3.011 3.051 980,950 +0.05(+1.52%)
Feb 29, 2012 3.028 3.062 2.982 3.005 489,647 -0.01(-0.38%)
Feb 28, 2012 2.965 3.031 2.948 3.017 1,003,600 +0.02(+0.76%)
Feb 27, 2012 2.925 3.017 2.908 2.994 554,584 -0.01(-0.38%)
Feb 24, 2012 3.017 3.039 2.999 3.005 670,355 +0.03(+1.16%)
Feb 23, 2012 2.942 3.005 2.919 2.971 616,398 +0.00(+0.00%)
Feb 22, 2012 2.988 3.005 2.956 2.971 835,079 -0.06(-2.08%)
Feb 21, 2012 3.039 3.068 3.017 3.034 1,445,677 +0.02(+0.57%)
Feb 17, 2012 3.022 3.034 2.982 3.017 1,502,454 +0.17(+5.82%)
Feb 16, 2012 2.742 2.851 2.730 2.851 1,107,142 +0.06(+2.26%)
Feb 15, 2012 2.816 2.822 2.776 2.788 1,077,283 -0.03(-1.22%)
Feb 14, 2012 2.862 2.873 2.799 2.822 1,045,042 -0.15(-5.19%)
Feb 13, 2012 2.971 2.976 2.942 2.976 793,135 +0.13(+4.42%)
Feb 10, 2012 2.839 2.868 2.828 2.851 956,540 -0.12(-4.05%)
Feb 09, 2012 3.039 3.045 2.948 2.971 921,144 -0.01(-0.19%)
Feb 08, 2012 2.988 3.011 2.942 2.976 1,051,499 +0.07(+2.36%)
Feb 07, 2012 2.891 2.914 2.868 2.908 548,316 +0.02(+0.79%)
Feb 06, 2012 2.845 2.902 2.833 2.885 839,077 -0.02(-0.79%)
Feb 03, 2012 2.873 2.919 2.873 2.908 1,111,794 +0.04(+1.40%)
Feb 02, 2012 2.873 2.902 2.856 2.868 598,641 +0.01(+0.40%)
Feb 01, 2012 2.862 2.885 2.840 2.856 805,647 +0.07(+2.68%)
Jan 31, 2012 2.828 2.828 2.753 2.782 1,181,104 +0.10(+3.62%)
Jan 30, 2012 2.633 2.702 2.610 2.685 1,161,651 -0.09(-3.30%)
Jan 27, 2012 2.736 2.788 2.725 2.776 811,860 -0.03(-1.02%)
Jan 26, 2012 2.856 2.868 2.776 2.805 1,112,974 -0.07(-2.58%)
Jan 25, 2012 2.793 2.896 2.776 2.879 1,052,016 +0.06(+2.03%)
Jan 24, 2012 2.793 2.845 2.770 2.822 653,473 -0.06(-1.99%)
Jan 23, 2012 2.862 2.919 2.839 2.879 1,095,727 +0.07(+2.65%)
Jan 20, 2012 2.765 2.805 2.748 2.805 987,024 +0.03(+1.03%)
Jan 19, 2012 2.828 2.839 2.770 2.776 1,437,950 +0.11(+4.30%)
Jan 18, 2012 2.633 2.679 2.633 2.662 1,469,292 +0.08(+3.10%)
Jan 17, 2012 2.576 2.616 2.564 2.582 2,034,016 +0.17(+7.13%)
Jan 13, 2012 2.416 2.433 2.353 2.410 1,173,304 -0.11(-4.32%)
Jan 12, 2012 2.547 2.559 2.466 2.519 1,133,019 +0.05(+2.09%)
Jan 11, 2012 2.398 2.484 2.387 2.467 1,372,681 +0.07(+3.11%)
Jan 10, 2012 2.381 2.416 2.370 2.393 4,223,703 +0.15(+6.63%)
Jan 09, 2012 2.244 2.255 2.215 2.244 1,492,837 +0.00(+0.00%)
Jan 06, 2012 2.267 2.272 2.221 2.244 1,011,013 -0.02(-1.01%)
Jan 05, 2012 2.255 2.290 2.232 2.267 2,123,845 -0.08(-3.41%)
Jan 04, 2012 2.341 2.353 2.301 2.347 1,807,068 +0.05(+1.99%)
Dec 30, 2011 2.312 2.312 2.284 2.301 1,068,398 -0.01(-0.50%)
Dec 29, 2011 2.244 2.318 2.244 2.312 1,438,957 +0.04(+1.76%)
Dec 28, 2011 2.312 2.312 2.250 2.272 1,557,102 -0.10(-4.11%)
Dec 27, 2011 2.358 2.381 2.353 2.370 957,957 +0.01(+0.49%)
Dec 23, 2011 2.335 2.364 2.335 2.358 532,500 +0.05(+2.23%)
Dec 21, 2011 2.347 2.347 2.278 2.307 1,430,214 +0.05(+2.03%)
Dec 20, 2011 2.244 2.272 2.238 2.261 2,289,440 +0.17(+7.92%)
Dec 19, 2011 2.187 2.192 2.095 2.095 1,341,544 -0.07(-3.43%)
Dec 16, 2011 2.181 2.204 2.164 2.169 1,655,252 +0.00(+0.00%)
Dec 15, 2011 2.244 2.244 2.169 2.169 2,040,728 -0.04(-1.81%)
Dec 14, 2011 2.215 2.244 2.187 2.209 1,810,735 -0.07(-3.26%)
Dec 13, 2011 2.364 2.387 2.255 2.284 1,194,137 -0.06(-2.68%)
Dec 12, 2011 2.370 2.381 2.315 2.347 1,260,892 -0.20(-7.87%)
Dec 09, 2011 2.519 2.587 2.519 2.547 1,689,047 +0.10(+4.22%)
Dec 08, 2011 2.501 2.519 2.421 2.444 3,796,414 -0.18(-6.97%)
Dec 07, 2011 2.541 2.639 2.513 2.627 4,388,864 +0.04(+1.55%)
Dec 06, 2011 2.582 2.616 2.570 2.587 2,781,229 +0.04(+1.57%)
Dec 05, 2011 2.599 2.610 2.501 2.547 1,889,400 +0.08(+3.25%)
Dec 02, 2011 2.513 2.519 2.467 2.467 1,130,164 +0.03(+1.17%)
Dec 01, 2011 2.433 2.473 2.410 2.438 1,511,193 -0.06(-2.52%)
Nov 30, 2011 2.484 2.519 2.468 2.501 1,770,703 +0.17(+7.11%)
Nov 29, 2011 2.312 2.353 2.298 2.335 3,374,346 +0.04(+1.75%)
Nov 28, 2011 2.324 2.341 2.272 2.295 1,515,452 +0.19(+9.26%)
Nov 25, 2011 2.106 2.152 2.095 2.101 1,554,359 -0.04(-1.87%)
Nov 23, 2011 2.204 2.209 2.135 2.141 1,938,640 -0.10(-4.35%)
Nov 22, 2011 2.261 2.272 2.204 2.238 2,349,173 -0.04(-1.76%)
Nov 21, 2011 2.307 2.307 2.255 2.278 1,586,826 -0.10(-4.33%)
Nov 18, 2011 2.404 2.416 2.358 2.381 2,396,151 +0.01(+0.24%)
Nov 17, 2011 2.433 2.438 2.353 2.375 1,167,518 -0.03(-1.43%)
Nov 16, 2011 2.444 2.473 2.401 2.410 995,157 -0.06(-2.32%)
Nov 15, 2011 2.456 2.484 2.433 2.467 2,258,815 -0.04(-1.60%)
Nov 14, 2011 2.530 2.553 2.478 2.507 1,283,409 -0.11(-4.16%)
Nov 11, 2011 2.622 2.656 2.604 2.616 1,163,056 +0.13(+5.06%)
Nov 10, 2011 2.530 2.530 2.433 2.490 805,015 +0.08(+3.33%)
Nov 09, 2011 2.438 2.450 2.375 2.410 2,194,906 -0.25(-9.46%)
Nov 08, 2011 2.650 2.679 2.587 2.662 1,545,742 +0.05(+1.97%)
Nov 07, 2011 2.604 2.639 2.556 2.610 925,630 -0.02(-0.87%)
Nov 04, 2011 2.644 2.656 2.570 2.633 1,217,845 -0.10(-3.77%)
Nov 03, 2011 2.736 2.765 2.633 2.736 1,986,672 +0.10(+3.69%)
Nov 02, 2011 2.610 2.644 2.582 2.639 1,027,515 +0.15(+6.22%)
Nov 01, 2011 2.478 2.536 2.444 2.484 2,738,725 -0.25(-9.20%)
Oct 31, 2011 2.822 2.828 2.730 2.736 4,265,385 -0.19(-6.46%)
Oct 28, 2011 2.896 2.942 2.891 2.925 1,638,627 -0.17(-5.55%)
Oct 27, 2011 3.039 3.108 2.982 3.097 3,575,568 +0.34(+12.47%)
Oct 26, 2011 2.793 2.799 2.656 2.753 1,418,722 +0.05(+1.69%)
Oct 25, 2011 2.748 2.759 2.679 2.707 1,421,490 -0.06(-2.27%)
Oct 24, 2011 2.696 2.805 2.696 2.770 988,626 +0.09(+3.20%)
Oct 21, 2011 2.650 2.696 2.647 2.685 1,152,273 +0.09(+3.30%)
Oct 20, 2011 2.587 2.599 2.507 2.599 1,641,377 -0.02(-0.87%)
Oct 19, 2011 2.650 2.673 2.604 2.622 1,195,820 -0.02(-0.87%)
Oct 18, 2011 2.576 2.662 2.519 2.644 2,564,569 +0.01(+0.22%)
Oct 17, 2011 2.736 2.736 2.622 2.639 1,487,234 -0.15(-5.53%)
Oct 14, 2011 2.810 2.833 2.759 2.793 1,326,343 +0.05(+1.88%)
Oct 13, 2011 2.770 2.770 2.683 2.742 1,160,491 -0.11(-3.82%)
Oct 12, 2011 2.868 2.914 2.839 2.851 2,865,880 +0.20(+7.56%)
Oct 11, 2011 2.599 2.662 2.587 2.650 1,184,626 -0.02(-0.64%)
Oct 10, 2011 2.593 2.667 2.593 2.667 1,450,871 +0.20(+8.12%)
Oct 07, 2011 2.541 2.547 2.456 2.467 1,716,941 -0.05(-2.05%)
Oct 06, 2011 2.547 2.547 2.473 2.519 2,410,913 +0.10(+4.02%)
Oct 05, 2011 2.341 2.421 2.318 2.421 4,532,844 +0.13(+5.49%)
Oct 04, 2011 2.192 2.307 2.164 2.295 4,954,198 +0.10(+4.70%)
Oct 03, 2011 2.284 2.330 2.192 2.192 2,876,285 -0.13(-5.43%)
Sep 30, 2011 2.364 2.398 2.318 2.318 3,311,825 -0.13(-5.15%)
Sep 29, 2011 2.461 2.501 2.398 2.444 2,148,872 +0.10(+4.40%)
Sep 28, 2011 2.410 2.433 2.330 2.341 3,351,428 +0.00(+0.00%)
Sep 27, 2011 2.353 2.416 2.318 2.341 2,916,617 +0.10(+4.60%)
Sep 26, 2011 2.152 2.238 2.095 2.238 2,228,081 +0.17(+8.01%)
Sep 23, 2011 2.026 2.095 2.024 2.072 2,569,486 -0.03(-1.36%)
Sep 22, 2011 2.124 2.146 2.061 2.101 2,971,050 -0.13(-5.90%)
Sep 21, 2011 2.347 2.364 2.232 2.232 1,387,992 -0.05(-2.01%)
Sep 20, 2011 2.307 2.335 2.267 2.278 1,501,247 -0.04(-1.73%)
Sep 19, 2011 2.318 2.324 2.279 2.318 4,792,700 -0.17(-6.68%)
Sep 16, 2011 2.490 2.524 2.444 2.484 1,376,966 +0.02(+0.93%)
Sep 15, 2011 2.421 2.461 2.381 2.461 3,813,499 +0.14(+6.17%)
Sep 14, 2011 2.244 2.358 2.187 2.318 2,498,697 +0.10(+4.65%)
Sep 13, 2011 2.198 2.250 2.175 2.215 2,701,671 +0.04(+1.84%)
Sep 12, 2011 2.141 2.198 2.101 2.175 3,871,432 -0.06(-2.81%)
Sep 09, 2011 2.272 2.301 2.204 2.238 2,668,072 -0.14(-6.01%)
Sep 08, 2011 2.398 2.456 2.381 2.381 1,448,911 -0.03(-1.19%)
Sep 07, 2011 2.335 2.427 2.330 2.410 1,511,970 +0.15(+6.85%)
Sep 06, 2011 2.215 2.278 2.184 2.255 2,513,639 -0.18(-7.29%)
Sep 02, 2011 2.467 2.484 2.427 2.433 2,800,745 -0.11(-4.28%)
Sep 01, 2011 2.576 2.610 2.536 2.541 872,866 -0.05(-1.99%)
Aug 31, 2011 2.553 2.610 2.553 2.593 1,605,580 +0.09(+3.42%)
Aug 30, 2011 2.484 2.513 2.450 2.507 1,687,048 +0.00(+0.00%)
Aug 29, 2011 2.473 2.524 2.473 2.507 1,598,919 +0.11(+4.53%)
Aug 26, 2011 2.364 2.427 2.330 2.398 1,325,590 -0.02(-0.95%)
Aug 25, 2011 2.490 2.541 2.398 2.421 1,757,693 -0.03(-1.40%)
Aug 24, 2011 2.421 2.473 2.404 2.456 1,440,270 +0.04(+1.66%)
Aug 23, 2011 2.364 2.416 2.335 2.416 1,792,848 +0.07(+3.18%)
Aug 22, 2011 2.450 2.455 2.335 2.341 1,209,761 -0.01(-0.24%)
Aug 19, 2011 2.353 2.421 2.335 2.347 1,189,052 -0.03(-1.44%)
Aug 18, 2011 2.438 2.444 2.351 2.381 3,248,914 -0.23(-8.97%)
Aug 17, 2011 2.639 2.680 2.587 2.616 1,645,322 +0.03(+1.11%)
Aug 16, 2011 2.593 2.667 2.564 2.587 2,204,644 -0.08(-3.00%)
Aug 15, 2011 2.667 2.679 2.633 2.667 1,950,431 +0.14(+5.43%)
Aug 12, 2011 2.507 2.570 2.461 2.530 2,669,274 +0.13(+5.49%)
Aug 11, 2011 2.244 2.461 2.232 2.398 5,994,583 -0.02(-0.95%)
Aug 10, 2011 2.524 2.530 2.387 2.421 3,314,893 -0.20(-7.64%)
Aug 09, 2011 2.593 2.644 2.416 2.622 2,722,992 +0.19(+7.76%)
Aug 08, 2011 2.593 2.644 2.393 2.433 6,175,424 -0.37(-13.27%)
Aug 05, 2011 2.839 2.879 2.639 2.805 5,387,739 +0.09(+3.16%)
Aug 04, 2011 2.862 2.862 2.719 2.719 5,913,286 -0.26(-8.83%)
Aug 03, 2011 3.017 3.022 2.908 2.982 3,725,895 -0.05(-1.70%)
Aug 02, 2011 3.137 3.165 3.028 3.034 2,386,925 -0.18(-5.69%)
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.