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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 9.672 9.740 9.654 9.695 550,471 -0.05(-0.53%)
Jul 28, 2006 9.574 9.780 9.574 9.746 666,535 +0.17(+1.80%)
Jul 27, 2006 9.712 9.735 9.528 9.574 608,590 +0.11(+1.21%)
Jul 26, 2006 9.368 9.500 9.316 9.460 377,336 +0.01(+0.06%)
Jul 25, 2006 9.345 9.465 9.334 9.454 370,006 +0.03(+0.36%)
Jul 24, 2006 9.236 9.442 9.230 9.420 457,795 +0.22(+2.37%)
Jul 21, 2006 9.219 9.282 9.185 9.202 675,087 +0.02(+0.25%)
Jul 20, 2006 9.316 9.316 9.179 9.179 500,905 -0.03(-0.31%)
Jul 19, 2006 8.875 9.242 8.875 9.208 504,744 +0.40(+4.55%)
Jul 18, 2006 8.852 8.864 8.703 8.806 692,715 -0.09(-0.97%)
Jul 17, 2006 8.784 8.904 8.766 8.892 736,173 -0.17(-1.83%)
Jul 14, 2006 9.104 9.104 8.996 9.059 561,467 -0.14(-1.56%)
Jul 13, 2006 9.242 9.316 9.196 9.202 572,986 -0.29(-3.02%)
Jul 12, 2006 9.563 9.597 9.454 9.488 493,225 -0.13(-1.37%)
Jul 11, 2006 9.574 9.626 9.471 9.620 287,976 +0.00(+0.00%)
Jul 10, 2006 9.632 9.677 9.580 9.620 467,569 -0.01(-0.12%)
Jul 07, 2006 9.695 9.723 9.609 9.632 366,166 -0.06(-0.65%)
Jul 06, 2006 9.557 9.717 9.557 9.695 423,238 +0.09(+0.95%)
Jul 05, 2006 9.677 9.695 9.505 9.603 482,404 -0.25(-2.56%)
Jul 03, 2006 9.803 9.872 9.746 9.855 273,316 +0.07(+0.76%)
Jun 30, 2006 9.740 9.803 9.677 9.780 674,912 +0.09(+0.89%)
Jun 29, 2006 9.431 9.695 9.414 9.695 624,647 +0.41(+4.44%)
Jun 28, 2006 9.282 9.305 9.208 9.282 526,910 +0.19(+2.14%)
Jun 27, 2006 9.362 9.374 9.076 9.087 434,932 -0.23(-2.52%)
Jun 26, 2006 9.253 9.328 9.213 9.322 420,097 +0.14(+1.50%)
Jun 23, 2006 9.139 9.248 9.104 9.185 418,002 -0.12(-1.29%)
Jun 22, 2006 9.334 9.362 9.242 9.305 501,603 -0.07(-0.73%)
Jun 21, 2006 9.259 9.420 9.259 9.374 731,810 +0.10(+1.11%)
Jun 20, 2006 9.242 9.334 9.213 9.271 309,967 +0.06(+0.62%)
Jun 19, 2006 9.362 9.379 9.185 9.213 637,912 -0.05(-0.56%)
Jun 16, 2006 9.293 9.322 9.213 9.265 474,376 -0.24(-2.53%)
Jun 15, 2006 9.305 9.511 9.305 9.505 1,818,791 +0.46(+5.07%)
Jun 14, 2006 9.047 9.167 8.915 9.047 2,929,683 +0.32(+3.61%)
Jun 13, 2006 8.740 8.910 8.703 8.732 2,616,399 -0.03(-0.39%)
Jun 12, 2006 8.996 9.013 8.761 8.766 936,186 -0.22(-2.49%)
Jun 09, 2006 9.059 9.116 8.938 8.990 662,695 +0.03(+0.32%)
Jun 08, 2006 9.024 9.036 8.761 8.961 886,793 -0.29(-3.10%)
Jun 07, 2006 9.253 9.379 9.208 9.248 727,621 -0.01(-0.12%)
Jun 06, 2006 9.271 9.293 9.122 9.259 672,469 -0.10(-1.04%)
Jun 05, 2006 9.557 9.557 9.356 9.356 430,917 -0.23(-2.39%)
Jun 02, 2006 9.666 9.706 9.505 9.586 547,330 -0.05(-0.54%)
Jun 01, 2006 9.414 9.643 9.385 9.637 959,224 +0.07(+0.78%)
May 31, 2006 9.517 9.574 9.460 9.563 603,005 +0.23(+2.52%)
May 30, 2006 9.546 9.546 9.322 9.328 736,347 -0.43(-4.40%)
May 26, 2006 9.758 9.792 9.664 9.758 527,259 +0.03(+0.35%)
May 25, 2006 9.586 9.729 9.523 9.723 886,444 +0.23(+2.48%)
May 24, 2006 9.471 9.551 9.351 9.488 531,971 -0.04(-0.42%)
May 23, 2006 9.591 9.735 9.523 9.528 508,933 +0.09(+0.97%)
May 22, 2006 9.414 9.465 9.248 9.437 776,141 -0.17(-1.79%)
May 19, 2006 9.523 9.626 9.425 9.609 723,083 +0.13(+1.33%)
May 18, 2006 9.637 9.706 9.420 9.483 760,782 -0.04(-0.42%)
May 17, 2006 9.901 9.964 9.465 9.523 1,740,776 -0.52(-5.14%)
May 16, 2006 10.10 10.10 9.975 10.04 459,890 +0.04(+0.40%)
May 15, 2006 10.03 10.11 9.918 9.998 784,693 -0.08(-0.80%)
May 12, 2006 10.21 10.26 10.05 10.08 802,320 -0.35(-3.35%)
May 11, 2006 10.54 10.55 10.39 10.43 697,427 -0.27(-2.52%)
May 10, 2006 10.88 10.90 10.66 10.70 475,947 -0.09(-0.80%)
May 09, 2006 10.70 10.79 10.67 10.78 489,036 -0.05(-0.48%)
May 08, 2006 10.83 10.87 10.79 10.83 832,689 +0.22(+2.11%)
May 05, 2006 10.53 10.61 10.53 10.61 590,090 +0.32(+3.12%)
May 04, 2006 10.24 10.34 10.23 10.29 486,593 +0.10(+0.96%)
May 03, 2006 10.19 10.23 10.15 10.19 368,784 -0.15(-1.44%)
May 02, 2006 10.32 10.35 10.26 10.34 492,178 +0.11(+1.12%)
May 01, 2006 10.28 10.40 10.20 10.23 322,883 -0.05(-0.50%)
Apr 28, 2006 10.29 10.34 10.24 10.28 459,017 -0.11(-1.05%)
Apr 27, 2006 10.21 10.44 10.16 10.39 737,395 +0.18(+1.74%)
Apr 26, 2006 10.24 10.28 10.16 10.21 989,243 -0.17(-1.60%)
Apr 25, 2006 10.37 10.38 10.28 10.38 747,343 +0.06(+0.56%)
Apr 24, 2006 10.28 10.35 10.26 10.32 422,889 -0.08(-0.77%)
Apr 21, 2006 10.43 10.47 10.36 10.40 773,523 +0.05(+0.50%)
Apr 20, 2006 10.28 10.39 10.28 10.35 690,620 -0.01(-0.06%)
Apr 19, 2006 10.23 10.37 10.23 10.35 598,468 +0.13(+1.23%)
Apr 18, 2006 10.10 10.25 10.04 10.23 661,648 +0.26(+2.59%)
Apr 17, 2006 9.947 10.03 9.947 9.970 368,086 +0.07(+0.69%)
Apr 13, 2006 9.935 9.924 9.838 9.901 288,325 -0.03(-0.35%)
Apr 12, 2006 9.884 9.998 9.861 9.935 360,407 -0.01(-0.06%)
Apr 11, 2006 10.14 10.14 9.924 9.941 482,055 -0.22(-2.20%)
Apr 10, 2006 10.22 10.24 10.14 10.16 480,484 +0.05(+0.45%)
Apr 07, 2006 10.28 10.28 10.10 10.12 1,090,297 -0.23(-2.27%)
Apr 06, 2006 10.41 10.42 10.31 10.35 713,658 -0.18(-1.69%)
Apr 05, 2006 10.50 10.55 10.46 10.53 644,718 -0.08(-0.76%)
Apr 04, 2006 10.59 10.64 10.55 10.61 849,444 +0.07(+0.71%)
Apr 03, 2006 10.47 10.58 10.44 10.54 721,687 -0.02(-0.22%)
Mar 31, 2006 10.67 10.67 10.54 10.56 473,503 -0.11(-1.02%)
Mar 30, 2006 10.56 10.73 10.56 10.67 551,170 +0.13(+1.20%)
Mar 29, 2006 10.43 10.54 10.40 10.54 408,054 +0.19(+1.88%)
Mar 28, 2006 10.43 10.47 10.30 10.35 764,621 -0.23(-2.22%)
Mar 27, 2006 10.58 10.60 10.53 10.58 531,622 +0.06(+0.60%)
Mar 24, 2006 10.40 10.53 10.34 10.52 921,525 +0.00(+0.00%)
Mar 23, 2006 10.57 10.62 10.49 10.52 783,122 -0.26(-2.39%)
Mar 22, 2006 10.62 10.78 10.62 10.78 857,298 +0.18(+1.73%)
Mar 21, 2006 10.61 10.69 10.56 10.59 1,077,033 -0.21(-1.96%)
Mar 20, 2006 10.78 10.84 10.73 10.81 1,473,743 +0.40(+3.80%)
Mar 17, 2006 10.41 10.43 10.32 10.41 1,717,563 +0.42(+4.19%)
Mar 16, 2006 9.918 10.01 9.918 9.992 847,175 +0.10(+1.04%)
Mar 15, 2006 9.803 9.889 9.793 9.889 2,005,540 +0.19(+1.95%)
Mar 14, 2006 9.614 9.700 9.597 9.700 770,381 +0.15(+1.56%)
Mar 13, 2006 9.505 9.574 9.500 9.551 544,363 +0.08(+0.85%)
Mar 10, 2006 9.288 9.471 9.259 9.471 904,945 +0.38(+4.22%)
Mar 09, 2006 9.156 9.185 9.076 9.087 601,086 -0.23(-2.46%)
Mar 08, 2006 9.156 9.345 9.139 9.316 476,994 +0.05(+0.56%)
Mar 07, 2006 9.236 9.288 9.173 9.265 1,060,801 -0.12(-1.28%)
Mar 06, 2006 9.431 9.431 9.339 9.385 706,328 +0.05(+0.55%)
Mar 03, 2006 9.385 9.414 9.293 9.334 604,925 -0.15(-1.63%)
Mar 02, 2006 9.397 9.500 9.328 9.488 693,238 -0.02(-0.18%)
Mar 01, 2006 9.483 9.511 9.414 9.505 452,036 +0.05(+0.55%)
Feb 28, 2006 9.534 9.494 9.397 9.454 466,871 -0.08(-0.84%)
Feb 27, 2006 9.494 9.586 9.477 9.534 502,301 +0.09(+0.91%)
Feb 24, 2006 9.460 9.511 9.414 9.448 345,397 +0.02(+0.24%)
Feb 23, 2006 9.431 9.483 9.339 9.425 522,023 -0.03(-0.36%)
Feb 22, 2006 9.282 9.460 9.276 9.460 675,610 +0.13(+1.35%)
Feb 21, 2006 9.420 9.437 9.299 9.334 439,470 -0.07(-0.73%)
Feb 17, 2006 9.356 9.425 9.339 9.402 345,397 +0.02(+0.24%)
Feb 16, 2006 9.236 9.379 9.230 9.379 465,475 +0.18(+1.99%)
Feb 15, 2006 9.196 9.282 9.127 9.196 472,456 -0.05(-0.50%)
Feb 14, 2006 9.144 9.242 9.104 9.242 570,717 +0.10(+1.07%)
Feb 13, 2006 9.110 9.185 9.093 9.144 335,972 -0.01(-0.06%)
Feb 10, 2006 9.275 9.276 9.087 9.150 567,401 +0.02(+0.25%)
Feb 09, 2006 9.116 9.162 9.093 9.127 605,100 +0.05(+0.50%)
Feb 08, 2006 8.990 9.093 8.984 9.081 433,186 +0.11(+1.28%)
Feb 07, 2006 9.001 9.064 8.944 8.967 710,342 -0.09(-1.01%)
Feb 06, 2006 9.081 9.104 9.001 9.059 439,295 -0.05(-0.57%)
Feb 03, 2006 9.070 9.156 9.053 9.110 579,793 -0.08(-0.87%)
Feb 02, 2006 9.259 9.305 9.162 9.190 648,384 -0.11(-1.23%)
Feb 01, 2006 9.242 9.334 9.225 9.305 347,491 +0.06(+0.62%)
Jan 31, 2006 9.208 9.293 9.196 9.248 636,690 +0.02(+0.19%)
Jan 30, 2006 9.230 9.265 9.196 9.230 485,371 -0.03(-0.37%)
Jan 27, 2006 9.351 9.368 9.236 9.265 780,853 +0.07(+0.75%)
Jan 26, 2006 9.099 9.230 9.099 9.196 839,670 +0.19(+2.16%)
Jan 25, 2006 8.984 9.024 8.881 9.001 948,054 +0.05(+0.58%)
Jan 24, 2006 8.869 8.950 8.858 8.950 729,017 +0.05(+0.51%)
Jan 23, 2006 8.852 8.938 8.841 8.904 487,291 +0.09(+1.04%)
Jan 20, 2006 8.938 8.938 8.795 8.812 781,027 -0.21(-2.35%)
Jan 19, 2006 8.938 9.064 8.938 9.024 653,620 +0.15(+1.74%)
Jan 18, 2006 8.898 8.955 8.795 8.869 965,333 -0.16(-1.78%)
Jan 17, 2006 8.955 9.041 8.938 9.030 771,254 -0.10(-1.13%)
Jan 13, 2006 9.167 9.179 9.047 9.133 1,044,744 -0.13(-1.42%)
Jan 12, 2006 9.271 9.334 9.236 9.265 738,965 -0.02(-0.19%)
Jan 11, 2006 9.219 9.293 9.185 9.282 533,018 +0.09(+0.93%)
Jan 10, 2006 9.144 9.219 9.133 9.196 932,870 -0.19(-2.01%)
Jan 09, 2006 9.299 9.391 9.282 9.385 771,603 -0.14(-1.44%)
Jan 06, 2006 9.505 9.546 9.437 9.523 658,506 +0.06(+0.67%)
Jan 05, 2006 9.402 9.488 9.385 9.460 771,254 +0.00(+0.00%)
Jan 04, 2006 9.511 9.540 9.397 9.460 1,376,703 -0.15(-1.61%)
Jan 03, 2006 9.494 9.626 9.431 9.614 2,104,499 +0.26(+2.82%)
Dec 30, 2005 9.328 9.368 9.293 9.351 804,415 -0.11(-1.21%)
Dec 29, 2005 9.454 9.505 9.442 9.465 633,374 +0.02(+0.24%)
Dec 28, 2005 9.523 9.528 9.420 9.442 341,383 -0.01(-0.06%)
Dec 27, 2005 9.500 9.534 9.414 9.448 589,392 -0.01(-0.12%)
Dec 23, 2005 9.465 9.488 9.431 9.460 566,354 -0.03(-0.36%)
Dec 22, 2005 9.511 9.523 9.465 9.494 797,433 +0.02(+0.18%)
Dec 21, 2005 9.465 9.500 9.425 9.477 1,545,998 -0.01(-0.12%)
Dec 20, 2005 9.511 9.523 9.437 9.488 823,439 -0.13(-1.31%)
Dec 19, 2005 9.660 9.695 9.614 9.614 986,974 +0.07(+0.78%)
Dec 16, 2005 9.528 9.597 9.523 9.540 708,946 +0.13(+1.40%)
Dec 15, 2005 9.402 9.431 9.334 9.408 525,863 -0.10(-1.02%)
Dec 14, 2005 9.505 9.540 9.477 9.505 453,257 +0.06(+0.67%)
Dec 13, 2005 9.397 9.477 9.345 9.442 563,561 +0.02(+0.24%)
Dec 12, 2005 9.397 9.454 9.391 9.420 493,225 +0.08(+0.86%)
Dec 09, 2005 9.230 9.368 9.219 9.339 951,719 -0.07(-0.73%)
Dec 08, 2005 9.408 9.505 9.351 9.408 970,219 -0.07(-0.73%)
Dec 07, 2005 9.546 9.568 9.437 9.477 728,144 -0.10(-1.02%)
Dec 06, 2005 9.586 9.654 9.534 9.574 1,048,060 +0.05(+0.54%)
Dec 05, 2005 9.523 9.563 9.465 9.523 1,217,705 +0.17(+1.78%)
Dec 02, 2005 9.334 9.374 9.299 9.356 1,121,713 +0.09(+0.99%)
Dec 01, 2005 9.185 9.282 9.156 9.265 953,988 +0.22(+2.47%)
Nov 30, 2005 9.076 9.110 9.036 9.041 1,114,033 +0.05(+0.57%)
Nov 29, 2005 8.996 9.064 8.955 8.990 938,455 -0.01(-0.06%)
Nov 28, 2005 9.018 9.018 8.932 8.996 1,149,638 +0.12(+1.36%)
Nov 25, 2005 8.955 8.955 8.852 8.875 435,804 -0.14(-1.53%)
Nov 23, 2005 8.932 9.041 8.921 9.013 649,954 +0.03(+0.32%)
Nov 22, 2005 8.852 9.024 8.824 8.984 745,423 +0.06(+0.64%)
Nov 21, 2005 8.910 8.938 8.858 8.927 701,616 +0.00(+0.00%)
Nov 18, 2005 8.904 8.938 8.835 8.927 694,809 +0.04(+0.45%)
Nov 17, 2005 8.784 8.892 8.766 8.887 898,138 +0.09(+0.98%)
Nov 16, 2005 8.824 8.829 8.772 8.801 757,466 -0.07(-0.78%)
Nov 15, 2005 8.887 8.932 8.841 8.869 1,631,344 -0.14(-1.53%)
Nov 14, 2005 9.024 9.041 8.967 9.007 903,199 -0.05(-0.51%)
Nov 11, 2005 9.030 9.070 9.013 9.053 652,747 +0.07(+0.83%)
Nov 10, 2005 8.950 9.013 8.869 8.978 800,400 +0.18(+2.08%)
Nov 09, 2005 8.778 8.841 8.738 8.795 693,238 -0.05(-0.58%)
Nov 08, 2005 8.852 8.881 8.818 8.847 465,998 -0.05(-0.52%)
Nov 07, 2005 8.812 8.910 8.829 8.892 621,331 +0.09(+0.98%)
Nov 04, 2005 8.881 8.904 8.738 8.806 861,661 -0.05(-0.58%)
Nov 03, 2005 8.927 8.950 8.852 8.858 1,046,839 -0.02(-0.19%)
Nov 02, 2005 8.709 8.910 8.709 8.875 1,078,603 +0.16(+1.84%)
Nov 01, 2005 8.720 8.732 8.663 8.715 701,790 +0.04(+0.46%)
Oct 31, 2005 8.657 8.680 8.623 8.675 963,238 +0.05(+0.60%)
Oct 28, 2005 8.594 8.629 8.537 8.623 1,039,857 +0.07(+0.80%)
Oct 27, 2005 8.606 8.629 8.537 8.554 1,344,066 -0.03(-0.33%)
Oct 26, 2005 8.640 8.680 8.572 8.583 1,626,807 -0.06(-0.73%)
Oct 25, 2005 8.663 8.703 8.606 8.646 692,715 -0.03(-0.40%)
Oct 24, 2005 8.583 8.680 8.572 8.680 685,384 +0.14(+1.61%)
Oct 21, 2005 8.594 8.612 8.486 8.543 1,014,201 +0.03(+0.40%)
Oct 20, 2005 8.600 8.612 8.486 8.508 1,396,600 -0.23(-2.62%)
Oct 19, 2005 8.549 8.738 8.531 8.738 903,723 +0.14(+1.60%)
Oct 18, 2005 8.594 8.657 8.577 8.600 927,285 +0.01(+0.07%)
Oct 17, 2005 8.468 8.652 8.445 8.594 860,788 +0.02(+0.20%)
Oct 14, 2005 8.520 8.617 8.463 8.577 899,360 +0.18(+2.11%)
Oct 13, 2005 8.296 8.411 8.285 8.400 578,222 +0.05(+0.55%)
Oct 12, 2005 8.405 8.440 8.296 8.354 661,299 -0.03(-0.41%)
Oct 11, 2005 8.486 8.497 8.382 8.388 721,163 -0.10(-1.15%)
Oct 10, 2005 8.549 8.554 8.468 8.486 653,445 -0.07(-0.87%)
Oct 07, 2005 8.617 8.617 8.526 8.560 585,552 +0.02(+0.27%)
Oct 06, 2005 8.537 8.606 8.497 8.537 1,103,038 +0.07(+0.88%)
Oct 05, 2005 8.594 8.600 8.457 8.463 627,789 -0.06(-0.74%)
Oct 04, 2005 8.537 8.635 8.520 8.526 628,487 -0.01(-0.07%)
Oct 03, 2005 8.491 8.543 8.474 8.531 631,454 -0.01(-0.07%)
Sep 30, 2005 8.508 8.577 8.491 8.537 698,998 +0.01(+0.07%)
Sep 29, 2005 8.405 8.531 8.371 8.531 827,278 +0.14(+1.64%)
Sep 28, 2005 8.377 8.411 8.360 8.394 966,380 +0.11(+1.31%)
Sep 27, 2005 8.274 8.319 8.245 8.285 1,155,921 +0.20(+2.48%)
Sep 26, 2005 8.067 8.159 8.044 8.085 923,445 +0.13(+1.66%)
Sep 23, 2005 7.953 7.987 7.907 7.953 828,849 -0.07(-0.86%)
Sep 22, 2005 7.976 8.027 7.936 8.021 1,048,933 -0.06(-0.78%)
Sep 21, 2005 8.136 8.165 8.056 8.085 579,793 -0.05(-0.63%)
Sep 20, 2005 8.239 8.274 8.136 8.136 582,760 -0.06(-0.77%)
Sep 19, 2005 8.228 8.228 8.170 8.199 673,516 -0.10(-1.17%)
Sep 16, 2005 8.228 8.302 8.211 8.296 927,110 +0.18(+2.19%)
Sep 15, 2005 8.102 8.165 8.102 8.119 1,191,176 -0.02(-0.28%)
Sep 14, 2005 8.153 8.205 8.130 8.142 1,932,760 -0.02(-0.28%)
Sep 13, 2005 8.205 8.205 8.142 8.165 749,961 -0.09(-1.04%)
Sep 12, 2005 8.279 8.302 8.233 8.251 719,243 -0.15(-1.84%)
Sep 09, 2005 8.360 8.423 8.360 8.405 461,984 +0.07(+0.89%)
Sep 08, 2005 8.325 8.360 8.314 8.331 638,610 -0.07(-0.82%)
Sep 07, 2005 8.354 8.423 8.337 8.400 831,292 +0.08(+0.96%)
Sep 06, 2005 8.268 8.354 8.256 8.319 1,097,802 +0.22(+2.69%)
Sep 02, 2005 8.085 8.142 8.079 8.102 544,363 -0.04(-0.49%)
Sep 01, 2005 8.130 8.199 8.107 8.142 821,519 +0.05(+0.57%)
Aug 31, 2005 7.970 8.107 7.970 8.096 977,724 +0.14(+1.80%)
Aug 30, 2005 7.976 7.981 7.907 7.953 715,578 -0.05(-0.57%)
Aug 29, 2005 7.936 8.010 7.918 7.999 583,109 +0.00(+0.00%)
Aug 26, 2005 8.039 8.021 7.970 7.999 783,122 -0.03(-0.43%)
Aug 25, 2005 8.039 8.050 8.004 8.033 754,848 -0.05(-0.57%)
Aug 24, 2005 8.107 8.165 8.062 8.079 1,042,999 -0.03(-0.35%)
Aug 23, 2005 8.125 8.136 8.085 8.107 729,192 -0.05(-0.63%)
Aug 22, 2005 8.199 8.228 8.119 8.159 724,479 +0.01(+0.07%)
Aug 19, 2005 8.148 8.182 8.113 8.153 577,349 +0.02(+0.21%)
Aug 18, 2005 8.096 8.148 8.062 8.136 1,040,730 -0.09(-1.11%)
Aug 17, 2005 8.165 8.251 8.148 8.228 1,085,934 -0.02(-0.21%)
Aug 16, 2005 8.331 8.342 8.239 8.245 940,200 -0.17(-1.98%)
Aug 15, 2005 8.382 8.445 8.348 8.411 650,303 -0.09(-1.01%)
Aug 12, 2005 8.526 8.554 8.474 8.497 719,243 -0.10(-1.13%)
Aug 11, 2005 8.474 8.594 8.474 8.594 1,058,532 +0.22(+2.67%)
Aug 10, 2005 8.400 8.497 8.365 8.371 801,448 +0.08(+0.97%)
Aug 09, 2005 8.182 8.331 8.182 8.291 533,018 +0.15(+1.90%)
Aug 08, 2005 8.233 8.245 8.119 8.136 427,950 -0.04(-0.49%)
Aug 05, 2005 8.222 8.245 8.142 8.176 481,532 -0.11(-1.38%)
Aug 04, 2005 8.325 8.382 8.279 8.291 589,567 -0.09(-1.09%)
Aug 03, 2005 8.337 8.417 8.337 8.382 582,760 +0.06(+0.76%)
Aug 02, 2005 8.302 8.354 8.296 8.319 514,343 +0.10(+1.26%)
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.