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 29, 2011 3.249 3.329 3.232 3.272 1,215,019 -0.03(-1.04%)
Jul 28, 2011 3.306 3.352 3.289 3.306 1,184,656 +0.02(+0.52%)
Jul 27, 2011 3.363 3.375 3.266 3.289 1,935,254 -0.14(-4.17%)
Jul 26, 2011 3.444 3.461 3.421 3.432 5,255,592 -0.01(-0.33%)
Jul 25, 2011 3.466 3.472 3.432 3.444 6,524,956 -0.10(-2.91%)
Jul 22, 2011 3.547 3.564 3.547 3.547 1,021,155 -0.03(-0.80%)
Jul 21, 2011 3.541 3.604 3.529 3.575 2,018,417 +0.17(+4.87%)
Jul 20, 2011 3.386 3.426 3.352 3.409 1,789,056 +0.11(+3.30%)
Jul 19, 2011 3.266 3.323 3.266 3.300 3,103,675 +0.11(+3.41%)
Jul 18, 2011 3.260 3.260 3.151 3.191 2,131,377 -0.16(-4.79%)
Jul 15, 2011 3.380 3.398 3.329 3.352 1,927,238 -0.03(-0.85%)
Jul 14, 2011 3.438 3.444 3.363 3.380 2,075,967 -0.11(-3.12%)
Jul 13, 2011 3.449 3.524 3.409 3.489 3,518,664 +0.03(+0.83%)
Jul 12, 2011 3.392 3.495 3.392 3.461 7,405,385 -0.04(-1.15%)
Jul 11, 2011 3.535 3.547 3.481 3.501 1,777,961 -0.26(-6.86%)
Jul 08, 2011 3.764 3.776 3.719 3.759 1,136,667 -0.10(-2.53%)
Jul 07, 2011 3.850 3.868 3.833 3.856 1,000,944 +0.01(+0.30%)
Jul 06, 2011 3.827 3.845 3.787 3.845 1,436,436 -0.10(-2.47%)
Jul 05, 2011 3.976 3.982 3.931 3.942 1,132,242 -0.06(-1.57%)
Jul 01, 2011 3.936 4.016 3.925 4.005 1,582,608 +0.11(+2.79%)
Jun 30, 2011 3.833 3.919 3.822 3.896 1,205,769 +0.11(+3.03%)
Jun 29, 2011 3.759 3.793 3.730 3.782 1,240,860 +0.12(+3.29%)
Jun 28, 2011 3.598 3.667 3.598 3.661 1,260,893 +0.08(+2.24%)
Jun 27, 2011 3.501 3.587 3.496 3.581 1,136,935 +0.01(+0.32%)
Jun 24, 2011 3.592 3.610 3.547 3.570 4,074,932 -0.07(-1.89%)
Jun 23, 2011 3.581 3.644 3.552 3.638 2,653,788 -0.06(-1.55%)
Jun 22, 2011 3.741 3.759 3.696 3.696 1,051,982 -0.05(-1.23%)
Jun 21, 2011 3.678 3.747 3.678 3.741 809,490 +0.11(+3.00%)
Jun 20, 2011 3.621 3.638 3.615 3.633 844,045 -0.04(-1.09%)
Jun 17, 2011 3.696 3.701 3.655 3.673 805,895 +0.06(+1.75%)
Jun 16, 2011 3.610 3.627 3.552 3.610 2,140,313 -0.05(-1.25%)
Jun 15, 2011 3.730 3.736 3.621 3.655 2,386,786 -0.13(-3.48%)
Jun 14, 2011 3.782 3.813 3.776 3.787 3,433,946 +0.07(+1.85%)
Jun 13, 2011 3.730 3.747 3.679 3.719 1,253,477 +0.00(+0.00%)
Jun 10, 2011 3.793 3.799 3.690 3.719 1,545,690 -0.06(-1.52%)
Jun 09, 2011 3.724 3.793 3.704 3.776 867,136 +0.02(+0.46%)
Jun 08, 2011 3.782 3.793 3.736 3.759 1,831,279 -0.09(-2.24%)
Jun 07, 2011 3.873 3.893 3.833 3.845 1,297,879 +0.05(+1.36%)
Jun 06, 2011 3.827 3.850 3.787 3.793 1,373,596 -0.09(-2.22%)
Jun 03, 2011 3.810 3.913 3.810 3.879 1,987,254 +0.13(+3.52%)
May 24, 2011 3.782 3.804 3.736 3.747 1,565,117 -0.02(-0.46%)
May 23, 2011 3.736 3.776 3.724 3.764 1,709,327 -0.14(-3.67%)
May 20, 2011 3.976 3.994 3.890 3.908 1,351,981 -0.10(-2.57%)
May 19, 2011 3.999 4.016 3.953 4.011 1,995,858 +0.00(+0.00%)
May 18, 2011 3.948 4.016 3.936 4.011 2,404,492 +0.06(+1.60%)
May 17, 2011 3.925 3.965 3.902 3.948 2,003,836 +0.01(+0.29%)
May 16, 2011 3.942 3.994 3.919 3.936 3,940,457 -0.06(-1.58%)
May 13, 2011 4.074 4.074 3.959 3.999 3,303,336 -0.17(-3.99%)
May 12, 2011 4.131 4.188 4.097 4.165 3,353,117 -0.16(-3.71%)
May 11, 2011 4.389 4.406 4.297 4.326 1,923,201 -0.05(-1.05%)
May 10, 2011 4.337 4.383 4.337 4.372 1,338,413 +0.06(+1.33%)
May 09, 2011 4.274 4.314 4.251 4.314 1,277,253 -0.01(-0.26%)
May 06, 2011 4.418 4.446 4.291 4.326 3,846,793 -0.01(-0.13%)
May 05, 2011 4.372 4.400 4.320 4.332 1,667,045 -0.14(-3.08%)
May 04, 2011 4.544 4.544 4.446 4.469 1,106,492 -0.09(-1.89%)
May 03, 2011 4.526 4.581 4.509 4.555 730,897 -0.01(-0.13%)
May 02, 2011 4.556 4.561 4.549 4.561 1,864,887 +0.00(+0.00%)
Apr 29, 2011 4.578 4.578 4.532 4.561 2,929,652 +0.02(+0.38%)
Apr 28, 2011 4.549 4.584 4.526 4.544 3,352,489 -0.06(-1.25%)
Apr 27, 2011 4.521 4.618 4.509 4.601 2,019,958 +0.08(+1.77%)
Apr 26, 2011 4.498 4.526 4.469 4.521 1,625,573 +0.14(+3.27%)
Apr 25, 2011 4.360 4.400 4.343 4.377 3,471,687 +0.05(+1.06%)
Apr 21, 2011 4.355 4.363 4.314 4.332 1,280,384 +0.03(+0.80%)
Apr 20, 2011 4.274 4.314 4.269 4.297 3,039,210 +0.14(+3.31%)
Apr 19, 2011 4.148 4.177 4.131 4.160 3,031,248 +0.03(+0.69%)
Apr 18, 2011 4.148 4.174 4.074 4.131 3,299,229 -0.26(-5.87%)
Apr 15, 2011 4.355 4.400 4.326 4.389 1,518,000 -0.05(-1.16%)
Apr 14, 2011 4.389 4.440 4.366 4.440 1,522,238 -0.04(-0.90%)
Apr 13, 2011 4.549 4.561 4.463 4.481 884,991 -0.04(-0.89%)
Apr 12, 2011 4.521 4.544 4.486 4.521 1,347,991 -0.04(-0.88%)
Apr 11, 2011 4.589 4.607 4.544 4.561 1,169,142 -0.01(-0.25%)
Apr 08, 2011 4.618 4.624 4.555 4.572 2,226,784 +0.02(+0.50%)
Apr 07, 2011 4.555 4.584 4.509 4.549 1,406,087 -0.03(-0.75%)
Apr 06, 2011 4.549 4.595 4.549 4.584 1,872,016 +0.10(+2.17%)
Apr 05, 2011 4.429 4.503 4.423 4.486 1,651,618 +0.02(+0.51%)
Apr 04, 2011 4.481 4.492 4.440 4.463 976,778 +0.02(+0.39%)
Apr 01, 2011 4.435 4.469 4.395 4.446 1,417,163 +0.15(+3.47%)
Mar 31, 2011 4.251 4.325 4.240 4.297 1,507,691 -0.05(-1.06%)
Mar 30, 2011 4.286 4.355 4.286 4.343 957,287 +0.05(+1.20%)
Mar 29, 2011 4.257 4.291 4.251 4.291 922,698 +0.01(+0.27%)
Mar 28, 2011 4.291 4.320 4.280 4.280 992,722 +0.02(+0.40%)
Mar 25, 2011 4.309 4.320 4.263 4.263 950,297 -0.05(-1.20%)
Mar 24, 2011 4.286 4.326 4.257 4.314 1,821,184 +0.08(+1.89%)
Mar 23, 2011 4.171 4.251 4.166 4.234 1,814,927 +0.01(+0.27%)
Mar 22, 2011 4.240 4.246 4.194 4.223 2,533,452 -0.03(-0.67%)
Mar 21, 2011 4.240 4.274 4.222 4.251 2,312,999 +0.15(+3.63%)
Mar 18, 2011 4.108 4.125 4.080 4.102 1,924,482 +0.09(+2.29%)
Mar 17, 2011 4.028 4.051 4.005 4.011 1,907,868 +0.13(+3.24%)
Mar 16, 2011 4.039 4.068 3.822 3.885 4,625,528 -0.22(-5.31%)
Mar 15, 2011 4.051 4.114 4.034 4.102 2,571,863 -0.10(-2.32%)
Mar 14, 2011 4.206 4.223 4.154 4.200 1,653,135 -0.09(-2.14%)
Mar 11, 2011 4.223 4.291 4.223 4.291 1,645,579 -0.05(-1.06%)
Mar 10, 2011 4.406 4.406 4.303 4.337 2,349,023 -0.20(-4.42%)
Mar 09, 2011 4.498 4.544 4.492 4.538 1,451,200 +0.06(+1.28%)
Mar 08, 2011 4.458 4.498 4.429 4.481 2,677,627 +0.07(+1.56%)
Mar 07, 2011 4.469 4.492 4.366 4.412 4,719,061 -0.03(-0.65%)
Mar 04, 2011 4.458 4.475 4.389 4.440 1,952,143 +0.01(+0.13%)
Mar 03, 2011 4.395 4.440 4.360 4.435 1,327,012 +0.11(+2.52%)
Mar 02, 2011 4.343 4.366 4.297 4.326 1,562,729 +0.01(+0.13%)
Mar 01, 2011 4.429 4.440 4.309 4.320 2,510,599 -0.09(-1.95%)
Feb 28, 2011 4.377 4.418 4.372 4.406 2,036,104 +0.04(+0.92%)
Feb 25, 2011 4.320 4.383 4.303 4.366 3,151,279 +0.14(+3.25%)
Feb 24, 2011 4.234 4.274 4.194 4.228 4,811,196 -0.02(-0.54%)
Feb 23, 2011 4.309 4.337 4.234 4.251 1,470,880 -0.01(-0.27%)
Feb 22, 2011 4.297 4.332 4.240 4.263 2,462,369 -0.14(-3.25%)
Feb 18, 2011 4.366 4.427 4.366 4.406 990,257 +0.01(+0.13%)
Feb 17, 2011 4.355 4.412 4.343 4.400 1,430,687 +0.02(+0.52%)
Feb 16, 2011 4.274 4.377 4.274 4.377 3,628,132 +0.14(+3.38%)
Feb 15, 2011 4.246 4.274 4.228 4.234 2,143,821 -0.04(-0.94%)
Feb 14, 2011 4.234 4.280 4.217 4.274 1,499,048 -0.05(-1.19%)
Feb 11, 2011 4.269 4.349 4.257 4.326 2,875,833 +0.00(+0.00%)
Feb 10, 2011 4.297 4.349 4.280 4.326 3,384,100 -0.09(-2.08%)
Feb 09, 2011 4.389 4.423 4.383 4.418 1,693,551 -0.01(-0.26%)
Feb 08, 2011 4.377 4.440 4.372 4.429 1,954,114 +0.10(+2.38%)
Feb 07, 2011 4.280 4.343 4.274 4.326 1,943,537 -0.03(-0.79%)
Feb 04, 2011 4.332 4.360 4.303 4.360 1,351,569 +0.03(+0.79%)
Feb 03, 2011 4.326 4.326 4.269 4.326 1,786,005 -0.08(-1.82%)
Feb 02, 2011 4.406 4.418 4.368 4.406 2,551,545 -0.05(-1.16%)
Feb 01, 2011 4.326 4.469 4.312 4.458 2,041,500 +0.22(+5.13%)
Jan 31, 2011 4.263 4.269 4.211 4.240 1,766,627 -0.02(-0.40%)
Jan 28, 2011 4.418 4.440 4.257 4.257 2,426,771 -0.05(-1.20%)
Jan 27, 2011 4.274 4.320 4.263 4.309 1,841,124 +0.13(+3.01%)
Jan 26, 2011 4.188 4.206 4.171 4.183 1,142,470 +0.00(+0.00%)
Jan 25, 2011 4.143 4.183 4.125 4.183 1,964,818 -0.02(-0.41%)
Jan 24, 2011 4.143 4.206 4.143 4.200 1,459,783 +0.06(+1.38%)
Jan 21, 2011 4.160 4.188 4.120 4.143 1,338,746 +0.02(+0.56%)
Jan 20, 2011 4.091 4.125 4.062 4.120 3,089,603 +0.06(+1.55%)
Jan 19, 2011 4.154 4.160 4.034 4.057 4,902,886 -0.06(-1.39%)
Jan 18, 2011 4.045 4.136 4.034 4.114 5,521,291 +0.09(+2.28%)
Jan 14, 2011 3.936 4.028 3.931 4.022 3,812,985 +0.13(+3.24%)
Jan 13, 2011 3.896 3.942 3.890 3.896 2,359,498 +0.08(+2.10%)
Jan 12, 2011 3.782 3.816 3.776 3.816 2,364,092 +0.13(+3.58%)
Jan 11, 2011 3.673 3.696 3.650 3.684 1,000,269 +0.07(+1.90%)
Jan 10, 2011 3.621 3.627 3.575 3.615 1,404,825 -0.02(-0.47%)
Jan 07, 2011 3.604 3.690 3.615 3.633 2,843,760 +0.03(+0.79%)
Jan 06, 2011 3.667 3.684 3.592 3.604 3,465,922 -0.03(-0.94%)
Jan 05, 2011 3.564 3.650 3.564 3.638 998,809 +0.05(+1.44%)
Jan 04, 2011 3.627 3.627 3.552 3.587 2,173,610 +0.03(+0.81%)
Jan 03, 2011 3.541 3.564 3.517 3.558 1,477,975 +0.05(+1.31%)
Dec 31, 2010 3.495 3.552 3.495 3.512 840,242 +0.02(+0.66%)
Dec 30, 2010 3.512 3.512 3.478 3.489 1,210,087 +0.01(+0.33%)
Dec 29, 2010 3.484 3.495 3.478 3.478 941,403 +0.01(+0.16%)
Dec 28, 2010 3.484 3.495 3.461 3.472 828,833 +0.00(+0.00%)
Dec 27, 2010 3.444 3.478 3.444 3.472 727,219 +0.02(+0.50%)
Dec 23, 2010 3.461 3.472 3.444 3.455 709,974 -0.03(-0.82%)
Dec 22, 2010 3.466 3.489 3.466 3.484 1,008,019 +0.02(+0.50%)
Dec 21, 2010 3.466 3.489 3.455 3.466 1,105,682 +0.07(+2.02%)
Dec 20, 2010 3.438 3.449 3.392 3.398 2,420,570 -0.03(-0.84%)
Dec 17, 2010 3.426 3.438 3.392 3.426 2,245,939 -0.05(-1.48%)
Dec 16, 2010 3.472 3.489 3.442 3.478 1,031,086 -0.02(-0.65%)
Dec 15, 2010 3.547 3.575 3.484 3.501 922,009 -0.05(-1.45%)
Dec 14, 2010 3.570 3.592 3.541 3.552 1,235,359 +0.01(+0.32%)
Dec 13, 2010 3.535 3.564 3.529 3.541 1,396,977 +0.04(+1.15%)
Dec 10, 2010 3.484 3.501 3.444 3.501 1,615,872 -0.02(-0.49%)
Dec 09, 2010 3.512 3.529 3.478 3.518 983,316 +0.06(+1.82%)
Dec 08, 2010 3.403 3.461 3.403 3.455 1,145,479 +0.06(+1.69%)
Dec 07, 2010 3.444 3.455 3.392 3.398 1,076,752 +0.01(+0.17%)
Dec 06, 2010 3.398 3.403 3.369 3.392 1,865,955 -0.06(-1.82%)
Dec 03, 2010 3.403 3.472 3.403 3.455 1,454,340 +0.04(+1.17%)
Dec 02, 2010 3.300 3.415 3.300 3.415 3,418,146 +0.05(+1.36%)
Dec 01, 2010 3.329 3.369 3.295 3.369 2,081,970 +0.20(+6.33%)
Nov 30, 2010 3.128 3.195 3.128 3.168 4,192,210 -0.10(-3.15%)
Nov 29, 2010 3.254 3.272 3.197 3.272 5,448,283 -0.07(-2.06%)
Nov 26, 2010 3.323 3.352 3.315 3.340 1,560,984 -0.05(-1.52%)
Nov 24, 2010 3.380 3.392 3.392 3.392 2,723,230 +0.01(+0.34%)
Nov 23, 2010 3.444 3.449 3.375 3.380 4,069,900 -0.22(-6.05%)
Nov 22, 2010 3.592 3.627 3.547 3.598 1,013,638 -0.08(-2.18%)
Nov 19, 2010 3.655 3.678 3.627 3.678 610,535 +0.01(+0.31%)
Nov 18, 2010 3.684 3.690 3.661 3.667 819,576 +0.09(+2.40%)
Nov 17, 2010 3.575 3.621 3.575 3.581 1,114,449 +0.03(+0.97%)
Nov 16, 2010 3.615 3.621 3.518 3.547 1,346,033 -0.07(-2.06%)
Nov 15, 2010 3.650 3.673 3.621 3.621 1,032,984 +0.01(+0.16%)
Nov 12, 2010 3.644 3.678 3.592 3.615 1,114,332 -0.01(-0.32%)
Nov 11, 2010 3.655 3.655 3.604 3.627 818,124 -0.03(-0.78%)
Nov 10, 2010 3.678 3.678 3.575 3.655 1,288,882 -0.01(-0.16%)
Nov 09, 2010 3.741 3.764 3.638 3.661 1,670,523 -0.06(-1.54%)
Nov 08, 2010 3.707 3.724 3.678 3.719 1,130,198 -0.03(-0.76%)
Nov 05, 2010 3.747 3.765 3.713 3.747 998,853 -0.07(-1.95%)
Nov 04, 2010 3.782 3.833 3.770 3.822 1,945,412 +0.12(+3.25%)
Nov 03, 2010 3.696 3.701 3.615 3.701 825,554 +0.02(+0.47%)
Nov 02, 2010 3.661 3.690 3.652 3.684 703,204 +0.09(+2.55%)
Nov 01, 2010 3.627 3.650 3.558 3.592 845,189 -0.02(-0.63%)
Oct 29, 2010 3.633 3.650 3.599 3.615 1,341,280 -0.05(-1.41%)
Oct 28, 2010 3.667 3.684 3.638 3.667 1,604,638 +0.07(+1.91%)
Oct 27, 2010 3.604 3.621 3.547 3.598 921,279 -0.09(-2.48%)
Oct 25, 2010 3.724 3.730 3.673 3.690 790,459 -0.02(-0.46%)
Oct 22, 2010 3.719 3.730 3.678 3.707 701,837 +0.01(+0.31%)
Oct 21, 2010 3.713 3.741 3.644 3.696 783,460 +0.00(+0.00%)
Oct 20, 2010 3.644 3.719 3.644 3.696 854,528 +0.10(+2.87%)
Oct 19, 2010 3.610 3.655 3.558 3.592 997,973 -0.11(-3.09%)
Oct 18, 2010 3.655 3.713 3.644 3.707 950,572 +0.07(+1.89%)
Oct 15, 2010 3.678 3.684 3.610 3.638 1,198,271 -0.03(-0.78%)
Oct 14, 2010 3.678 3.690 3.633 3.667 991,395 +0.01(+0.31%)
Oct 13, 2010 3.661 3.673 3.638 3.655 792,201 +0.06(+1.75%)
Oct 12, 2010 3.547 3.598 3.512 3.592 693,722 -0.01(-0.16%)
Oct 11, 2010 3.610 3.627 3.587 3.598 534,830 +0.02(+0.48%)
Oct 08, 2010 3.581 3.595 3.564 3.581 934,100 +0.02(+0.48%)
Oct 07, 2010 3.587 3.598 3.529 3.564 974,080 +0.01(+0.16%)
Oct 06, 2010 3.552 3.570 3.535 3.558 820,424 +0.01(+0.16%)
Oct 05, 2010 3.484 3.552 3.461 3.552 1,642,146 +0.14(+4.20%)
Oct 04, 2010 3.432 3.446 3.386 3.409 781,984 -0.05(-1.49%)
Oct 01, 2010 3.461 3.495 3.438 3.461 1,893,937 +0.03(+0.83%)
Sep 30, 2010 3.472 3.507 3.403 3.432 1,203,249 -0.04(-1.16%)
Sep 29, 2010 3.478 3.495 3.444 3.472 1,259,783 -0.02(-0.49%)
Sep 28, 2010 3.472 3.501 3.409 3.489 1,513,162 +0.04(+1.16%)
Sep 27, 2010 3.478 3.489 3.449 3.449 533,987 -0.07(-2.11%)
Sep 24, 2010 3.484 3.524 3.478 3.524 3,475,033 +0.17(+4.95%)
Sep 23, 2010 3.398 3.426 3.358 3.358 837,014 -0.10(-2.98%)
Sep 22, 2010 3.501 3.529 3.444 3.461 1,311,524 -0.03(-0.82%)
Sep 21, 2010 3.472 3.552 3.466 3.489 2,122,345 +0.10(+3.05%)
Sep 20, 2010 3.323 3.392 3.318 3.386 3,149,104 +0.07(+2.25%)
Sep 17, 2010 3.312 3.312 3.266 3.312 7,612,704 -0.01(-0.34%)
Sep 15, 2010 3.260 3.323 3.249 3.323 3,787,589 +0.06(+1.75%)
Sep 14, 2010 3.249 3.295 3.218 3.266 794,541 -0.02(-0.70%)
Sep 13, 2010 3.295 3.306 3.260 3.289 751,546 +0.11(+3.42%)
Sep 10, 2010 3.157 3.187 3.140 3.180 475,271 +0.03(+0.91%)
Sep 09, 2010 3.191 3.191 3.117 3.151 654,553 +0.01(+0.18%)
Sep 08, 2010 3.128 3.180 3.128 3.146 571,492 +0.03(+1.11%)
Sep 07, 2010 3.151 3.163 3.105 3.111 1,115,431 -0.11(-3.55%)
Sep 03, 2010 3.226 3.249 3.186 3.226 742,810 +0.05(+1.44%)
Sep 02, 2010 3.168 3.191 3.140 3.180 1,009,679 +0.07(+2.21%)
Sep 01, 2010 3.037 3.131 3.037 3.111 2,602,753 +0.19(+6.68%)
Aug 31, 2010 2.916 2.962 2.893 2.916 1,221 -0.02(-0.59%)
Aug 30, 2010 2.968 2.985 2.934 2.934 800,219 -0.11(-3.76%)
Aug 27, 2010 3.048 3.060 2.928 3.048 1,130,006 +0.10(+3.50%)
Aug 26, 2010 2.985 3.008 2.934 2.945 1,115,669 -0.05(-1.72%)
Aug 25, 2010 2.916 3.008 2.893 2.997 1,741,128 -0.03(-0.95%)
Aug 24, 2010 3.031 3.054 2.988 3.025 1,514,206 -0.09(-2.76%)
Aug 23, 2010 3.157 3.180 3.111 3.111 1,233,268 -0.05(-1.45%)
Aug 20, 2010 3.174 3.174 3.123 3.157 1,246,766 -0.09(-2.82%)
Aug 19, 2010 3.352 3.369 3.232 3.249 990,081 -0.11(-3.41%)
Aug 18, 2010 3.386 3.398 3.329 3.363 901,470 +0.00(+0.00%)
Aug 17, 2010 3.380 3.403 3.346 3.363 1,158,937 +0.21(+6.53%)
Aug 16, 2010 3.134 3.195 3.134 3.157 2,281,095 +0.00(+0.00%)
Aug 13, 2010 3.157 3.174 3.140 3.157 1,177,961 -0.04(-1.25%)
Aug 12, 2010 3.163 3.226 3.151 3.197 2,526,975 -0.10(-3.13%)
Aug 11, 2010 3.375 3.375 3.295 3.300 938,031 -0.21(-6.04%)
Aug 10, 2010 3.507 3.529 3.444 3.512 1,552,465 -0.09(-2.39%)
Aug 09, 2010 3.598 3.610 3.570 3.598 752,027 +0.01(+0.16%)
Aug 06, 2010 3.592 3.604 3.518 3.592 526,425 +0.00(+0.00%)
Aug 05, 2010 3.587 3.598 3.552 3.592 432,207 -0.03(-0.79%)
Aug 04, 2010 3.633 3.690 3.592 3.621 828,870 +0.01(+0.32%)
Aug 03, 2010 3.592 3.638 3.564 3.610 1,141,913 +0.02(+0.64%)
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.