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, 2014 5.274 5.300 5.184 5.197 1,849,869 -0.14(-2.64%)
Jul 30, 2014 5.357 5.364 5.300 5.338 1,728,211 +0.04(+0.72%)
Jul 29, 2014 5.325 5.332 5.293 5.300 1,333,057 -0.04(-0.84%)
Jul 28, 2014 5.351 5.364 5.312 5.344 2,271,235 -0.01(-0.24%)
Jul 25, 2014 5.396 5.402 5.344 5.357 1,173,595 -0.03(-0.59%)
Jul 24, 2014 5.389 5.415 5.376 5.389 1,187,305 +0.08(+1.45%)
Jul 23, 2014 5.344 5.351 5.306 5.312 1,006,899 -0.04(-0.84%)
Jul 22, 2014 5.357 5.370 5.338 5.357 1,401,489 -0.04(-0.83%)
Jul 21, 2014 5.428 5.428 5.402 5.402 977,667 -0.08(-1.52%)
Jul 18, 2014 5.450 5.492 5.440 5.485 786,900 +0.05(+0.94%)
Jul 17, 2014 5.504 5.549 5.428 5.434 1,384,309 -0.15(-2.64%)
Jul 16, 2014 5.600 5.600 5.575 5.581 854,432 +0.04(+0.81%)
Jul 15, 2014 5.543 5.572 5.492 5.536 1,187,518 -0.05(-0.92%)
Jul 14, 2014 5.581 5.613 5.568 5.588 776,871 +0.04(+0.69%)
Jul 11, 2014 5.504 5.562 5.489 5.549 873,608 -0.03(-0.57%)
Jul 10, 2014 5.536 5.594 5.506 5.581 858,822 -0.05(-0.91%)
Jul 09, 2014 5.607 5.639 5.594 5.632 721,760 +0.03(+0.46%)
Jul 08, 2014 5.639 5.639 5.581 5.607 1,685,291 -0.08(-1.46%)
Jul 07, 2014 5.671 5.696 5.645 5.690 1,831,924 -0.08(-1.44%)
Jul 03, 2014 5.709 5.773 5.773 5.773 1,298,171 +0.16(+2.85%)
Jul 02, 2014 5.639 5.658 5.613 5.613 1,561,102 -0.03(-0.57%)
Jul 01, 2014 5.626 5.664 5.620 5.645 1,533,104 +0.03(+0.57%)
Jun 30, 2014 5.575 5.620 5.568 5.613 1,624,506 +0.04(+0.69%)
Jun 27, 2014 5.568 5.581 5.549 5.575 762,861 -0.01(-0.23%)
Jun 26, 2014 5.568 5.600 5.524 5.588 1,444,152 -0.04(-0.80%)
Jun 25, 2014 5.594 5.658 5.575 5.632 960,512 -0.01(-0.11%)
Jun 24, 2014 5.684 5.703 5.639 5.639 1,148,862 -0.04(-0.68%)
Jun 23, 2014 5.684 5.684 5.658 5.677 530,581 -0.06(-1.11%)
Jun 20, 2014 5.754 5.780 5.716 5.741 1,233,261 -0.01(-0.22%)
Jun 19, 2014 5.786 5.805 5.748 5.754 833,795 -0.05(-0.88%)
Jun 18, 2014 5.780 5.812 5.741 5.805 3,799,828 +0.18(+3.19%)
Jun 17, 2014 5.556 5.639 5.543 5.626 824,558 +0.06(+1.15%)
Jun 16, 2014 5.549 5.588 5.543 5.562 939,937 -0.02(-0.34%)
Jun 13, 2014 5.575 5.594 5.556 5.581 1,993,854 -0.01(-0.11%)
Jun 12, 2014 5.632 5.642 5.588 5.588 1,337,422 -0.09(-1.58%)
Jun 11, 2014 5.674 5.696 5.652 5.677 805,316 -0.03(-0.56%)
Jun 10, 2014 5.690 5.722 5.671 5.709 889,680 -0.06(-1.00%)
Jun 06, 2014 5.741 5.767 5.716 5.767 1,124,386 +0.03(+0.45%)
Jun 05, 2014 5.709 5.748 5.684 5.741 1,360,962 +0.05(+0.90%)
Jun 04, 2014 5.607 5.690 5.600 5.690 1,264,994 +0.09(+1.60%)
Jun 03, 2014 5.588 5.607 5.575 5.600 917,706 +0.01(+0.23%)
Jun 02, 2014 5.600 5.607 5.565 5.588 1,369,802 +0.01(+0.23%)
May 30, 2014 5.575 5.604 5.556 5.575 2,370,867 -0.01(-0.23%)
May 29, 2014 5.575 5.594 5.556 5.588 810,217 +0.01(+0.23%)
May 28, 2014 5.575 5.594 5.568 5.575 1,173,820 +0.01(+0.23%)
May 27, 2014 5.568 5.575 5.543 5.562 1,691,628 +0.04(+0.70%)
May 23, 2014 5.485 5.524 5.524 5.524 1,607,207 +0.04(+0.64%)
May 22, 2014 5.453 5.492 5.440 5.488 1,342,594 -0.03(-0.52%)
May 21, 2014 5.448 5.523 5.442 5.517 2,363,628 +0.10(+1.86%)
May 20, 2014 5.448 5.460 5.404 5.416 2,830,531 +0.04(+0.70%)
May 19, 2014 5.297 5.388 5.297 5.379 2,954,232 +0.07(+1.30%)
May 16, 2014 5.341 5.347 5.272 5.309 2,565,519 -0.13(-2.43%)
May 15, 2014 5.442 5.451 5.347 5.442 2,153,312 -0.03(-0.57%)
May 14, 2014 5.574 5.586 5.473 5.473 2,083,421 -0.13(-2.25%)
May 13, 2014 5.643 5.643 5.593 5.599 1,508,424 -0.05(-0.89%)
May 12, 2014 5.637 5.655 5.624 5.649 763,331 +0.04(+0.67%)
May 09, 2014 5.618 5.637 5.586 5.611 1,106,659 -0.06(-1.11%)
May 08, 2014 5.662 5.725 5.649 5.674 3,483,499 +0.02(+0.33%)
May 07, 2014 5.655 5.668 5.611 5.655 1,328,635 -0.03(-0.55%)
May 06, 2014 5.681 5.744 5.662 5.687 1,342,972 -0.03(-0.55%)
May 05, 2014 5.643 5.731 5.624 5.718 2,009,631 -0.04(-0.76%)
May 02, 2014 5.750 5.781 5.734 5.762 1,256,646 +0.01(+0.22%)
May 01, 2014 5.788 5.825 5.737 5.750 2,683,835 -0.05(-0.87%)
Apr 30, 2014 5.643 5.813 5.643 5.800 2,730,102 +0.08(+1.32%)
Apr 29, 2014 5.643 5.725 5.643 5.725 4,584,237 +0.14(+2.48%)
Apr 28, 2014 5.580 5.618 5.542 5.586 2,530,448 -0.03(-0.45%)
Apr 25, 2014 5.567 5.618 5.542 5.611 2,733,908 -0.03(-0.56%)
Apr 24, 2014 5.618 5.643 5.536 5.643 2,499,170 +0.00(+0.00%)
Apr 23, 2014 5.630 5.643 5.588 5.643 2,188,293 +0.01(+0.22%)
Apr 22, 2014 5.586 5.630 5.567 5.630 4,123,683 +0.09(+1.70%)
Apr 21, 2014 5.561 5.574 5.517 5.536 470,751 -0.01(-0.23%)
Apr 17, 2014 5.486 5.548 5.548 5.548 735,516 +0.07(+1.26%)
Apr 16, 2014 5.423 5.479 5.410 5.479 847,314 +0.09(+1.75%)
Apr 15, 2014 5.416 5.429 5.303 5.385 1,287,063 -0.06(-1.04%)
Apr 14, 2014 5.448 5.467 5.398 5.442 1,670,236 -0.03(-0.57%)
Apr 11, 2014 5.504 5.555 5.467 5.473 1,313,720 -0.11(-1.92%)
Apr 10, 2014 5.687 5.718 5.580 5.580 1,220,592 -0.14(-2.53%)
Apr 09, 2014 5.693 5.737 5.668 5.725 898,351 +0.07(+1.22%)
Apr 08, 2014 5.655 5.687 5.637 5.655 844,580 -0.02(-0.33%)
Apr 07, 2014 5.731 5.731 5.655 5.674 2,534,191 -0.06(-1.10%)
Apr 04, 2014 5.819 5.832 5.731 5.737 1,245,819 -0.08(-1.30%)
Apr 03, 2014 5.806 5.832 5.781 5.813 674,341 -0.05(-0.86%)
Apr 02, 2014 5.857 5.876 5.825 5.863 1,683,258 +0.01(+0.11%)
Apr 01, 2014 5.838 5.863 5.813 5.857 795,690 +0.07(+1.20%)
Mar 31, 2014 5.762 5.788 5.744 5.788 4,892,938 +0.13(+2.34%)
Mar 28, 2014 5.662 5.715 5.640 5.655 5,285,242 -0.06(-0.99%)
Mar 27, 2014 5.706 5.725 5.681 5.712 1,193,901 +0.07(+1.23%)
Mar 26, 2014 5.718 5.725 5.630 5.643 1,324,548 -0.01(-0.22%)
Mar 25, 2014 5.611 5.662 5.586 5.655 1,582,074 +0.06(+1.12%)
Mar 24, 2014 5.624 5.624 5.536 5.593 766,934 +0.01(+0.11%)
Mar 21, 2014 5.655 5.668 5.561 5.586 1,126,393 -0.08(-1.33%)
Mar 20, 2014 5.611 5.668 5.599 5.662 1,924,208 +0.20(+3.69%)
Mar 19, 2014 5.580 5.580 5.423 5.460 1,598,490 -0.11(-2.03%)
Mar 18, 2014 5.536 5.586 5.523 5.574 1,135,226 +0.04(+0.68%)
Mar 17, 2014 5.555 5.586 5.523 5.536 918,467 +0.05(+0.92%)
Mar 14, 2014 5.530 5.567 5.486 5.486 1,441,900 -0.03(-0.57%)
Mar 13, 2014 5.649 5.662 5.504 5.517 1,633,626 -0.06(-1.13%)
Mar 12, 2014 5.504 5.599 5.479 5.580 2,752,773 +0.04(+0.68%)
Mar 11, 2014 5.530 5.567 5.514 5.542 2,810,125 -0.03(-0.45%)
Mar 10, 2014 5.542 5.574 5.511 5.567 2,127,501 -0.02(-0.34%)
Mar 07, 2014 5.643 5.643 5.523 5.586 1,531,092 -0.09(-1.66%)
Mar 06, 2014 5.693 5.711 5.662 5.681 710,065 +0.04(+0.67%)
Mar 05, 2014 5.630 5.687 5.630 5.643 3,575,134 +0.02(+0.34%)
Mar 04, 2014 5.567 5.637 5.548 5.624 4,076,270 +0.20(+3.71%)
Mar 03, 2014 5.398 5.429 5.353 5.423 3,820,509 -0.21(-3.69%)
Feb 28, 2014 5.643 5.674 5.605 5.630 711,017 +0.04(+0.68%)
Feb 27, 2014 5.536 5.611 5.517 5.593 489,955 -0.01(-0.22%)
Feb 26, 2014 5.624 5.624 5.580 5.605 571,609 -0.04(-0.67%)
Feb 25, 2014 5.668 5.674 5.618 5.643 713,476 -0.03(-0.44%)
Feb 24, 2014 5.643 5.687 5.630 5.668 1,052,501 -0.01(-0.11%)
Feb 21, 2014 5.706 5.718 5.640 5.674 1,546,103 +0.18(+3.32%)
Feb 20, 2014 5.442 5.498 5.391 5.492 2,350,372 -0.28(-4.90%)
Feb 19, 2014 5.825 5.857 5.756 5.775 795,400 -0.09(-1.61%)
Feb 18, 2014 5.876 5.894 5.850 5.869 851,514 +0.06(+1.08%)
Feb 14, 2014 5.769 5.806 5.806 5.806 962,196 +0.07(+1.21%)
Feb 13, 2014 5.681 5.744 5.680 5.737 885,872 +0.04(+0.66%)
Feb 12, 2014 5.681 5.712 5.668 5.699 1,160,946 +0.03(+0.44%)
Feb 11, 2014 5.637 5.683 5.624 5.674 1,163,787 +0.09(+1.69%)
Feb 10, 2014 5.567 5.586 5.555 5.580 1,059,743 -0.02(-0.34%)
Feb 07, 2014 5.580 5.611 5.536 5.599 1,615,940 +0.06(+1.02%)
Feb 06, 2014 5.486 5.548 5.479 5.542 974,228 +0.14(+2.68%)
Feb 05, 2014 5.385 5.413 5.366 5.398 1,607,402 +0.03(+0.47%)
Feb 04, 2014 5.379 5.398 5.353 5.372 1,490,043 +0.09(+1.79%)
Feb 03, 2014 5.391 5.410 5.265 5.278 1,650,201 -0.18(-3.23%)
Jan 31, 2014 5.448 5.517 5.416 5.454 1,626,844 -0.11(-1.92%)
Jan 30, 2014 5.542 5.586 5.523 5.561 642,021 +0.04(+0.68%)
Jan 29, 2014 5.530 5.586 5.511 5.523 884,807 -0.14(-2.44%)
Jan 28, 2014 5.618 5.668 5.612 5.662 1,187,439 +0.13(+2.39%)
Jan 27, 2014 5.580 5.593 5.492 5.530 1,147,663 -0.03(-0.45%)
Jan 24, 2014 5.725 5.731 5.555 5.555 2,063,293 -0.22(-3.81%)
Jan 23, 2014 5.850 5.863 5.756 5.775 4,264,675 +0.03(+0.44%)
Jan 22, 2014 5.731 5.762 5.712 5.750 2,614,999 +0.04(+0.77%)
Jan 21, 2014 5.699 5.712 5.643 5.706 1,652,197 -0.09(-1.63%)
Jan 17, 2014 5.781 5.800 5.800 5.800 1,921,849 -0.05(-0.86%)
Jan 16, 2014 5.857 5.869 5.813 5.850 2,009,107 -0.02(-0.32%)
Jan 15, 2014 5.888 5.876 5.806 5.869 2,474,857 -0.02(-0.32%)
Jan 14, 2014 5.813 5.888 5.806 5.888 1,700,925 +0.09(+1.63%)
Jan 13, 2014 5.832 5.863 5.775 5.794 1,633,999 -0.04(-0.65%)
Jan 10, 2014 5.869 5.876 5.781 5.832 1,863,145 -0.10(-1.70%)
Jan 09, 2014 5.913 5.945 5.869 5.932 1,572,615 -0.02(-0.32%)
Jan 08, 2014 5.932 5.957 5.901 5.951 1,382,127 +0.10(+1.72%)
Jan 07, 2014 5.825 5.876 5.819 5.850 1,266,670 -0.05(-0.85%)
Jan 06, 2014 5.926 5.945 5.894 5.901 1,091,062 +0.01(+0.21%)
Jan 03, 2014 5.907 5.926 5.888 5.888 1,120,088 -0.01(-0.21%)
Jan 02, 2014 5.894 5.913 5.857 5.901 1,722,900 -0.06(-1.05%)
Dec 31, 2013 5.932 5.964 5.964 5.964 878,105 +0.03(+0.53%)
Dec 30, 2013 5.932 5.964 5.907 5.932 1,034,989 +0.00(+0.00%)
Dec 27, 2013 5.913 5.939 5.907 5.932 931,737 +0.05(+0.86%)
Dec 26, 2013 5.850 5.888 5.832 5.882 867,771 +0.06(+1.08%)
Dec 24, 2013 5.838 5.844 5.813 5.819 447,663 +0.02(+0.33%)
Dec 23, 2013 5.775 5.828 5.775 5.800 1,405,007 +0.11(+1.99%)
Dec 20, 2013 5.693 5.712 5.681 5.687 1,346,661 +0.03(+0.56%)
Dec 19, 2013 5.643 5.674 5.633 5.655 1,169,881 +0.14(+2.63%)
Dec 18, 2013 5.448 5.517 5.372 5.511 3,091,160 +0.15(+2.82%)
Dec 17, 2013 5.391 5.398 5.338 5.360 862,290 -0.08(-1.39%)
Dec 16, 2013 5.442 5.486 5.426 5.435 1,035,350 +0.02(+0.35%)
Dec 13, 2013 5.429 5.454 5.398 5.416 1,069,956 +0.02(+0.35%)
Dec 12, 2013 5.448 5.467 5.360 5.398 2,210,782 -0.11(-1.94%)
Dec 11, 2013 5.593 5.605 5.492 5.504 822,181 -0.08(-1.35%)
Dec 10, 2013 5.586 5.605 5.569 5.580 932,739 +0.05(+0.91%)
Dec 09, 2013 5.479 5.548 5.479 5.530 634,553 +0.04(+0.80%)
Dec 06, 2013 5.467 5.486 5.448 5.486 1,208,468 +0.09(+1.75%)
Dec 05, 2013 5.498 5.498 5.379 5.391 2,315,096 -0.15(-2.72%)
Dec 04, 2013 5.479 5.555 5.467 5.542 1,837,579 +0.03(+0.57%)
Dec 03, 2013 5.536 5.561 5.498 5.511 1,613,252 -0.03(-0.45%)
Dec 02, 2013 5.555 5.599 5.530 5.536 966,938 -0.05(-0.90%)
Nov 29, 2013 5.605 5.624 5.574 5.586 386,876 -0.01(-0.11%)
Nov 27, 2013 5.605 5.618 5.574 5.593 1,072,732 +0.02(+0.34%)
Nov 26, 2013 5.586 5.599 5.558 5.574 1,368,274 +0.07(+1.26%)
Nov 25, 2013 5.586 5.599 5.498 5.504 5,737,786 -0.06(-1.13%)
Nov 22, 2013 5.555 5.567 5.517 5.567 1,870,748 +0.06(+1.14%)
Nov 21, 2013 5.492 5.517 5.473 5.504 2,042,997 +0.16(+3.06%)
Nov 20, 2013 5.385 5.398 5.319 5.341 1,144,529 -0.01(-0.23%)
Nov 19, 2013 5.353 5.385 5.341 5.353 2,860,360 +0.00(+0.00%)
Nov 18, 2013 5.385 5.410 5.353 5.353 1,680,950 -0.01(-0.23%)
Nov 15, 2013 5.341 5.372 5.322 5.366 2,347,351 +0.02(+0.35%)
Nov 14, 2013 5.328 5.360 5.316 5.347 1,546,246 -0.03(-0.47%)
Nov 13, 2013 5.291 5.385 5.284 5.372 1,942,389 +0.16(+3.02%)
Nov 12, 2013 5.234 5.265 5.190 5.215 1,589,349 +0.07(+1.34%)
Nov 11, 2013 5.146 5.158 5.108 5.146 1,845,423 +0.03(+0.49%)
Nov 08, 2013 4.957 5.121 4.957 5.121 7,181,413 +0.18(+3.56%)
Nov 07, 2013 4.970 5.007 4.945 4.945 1,522,268 -0.04(-0.76%)
Nov 06, 2013 4.938 4.982 4.926 4.982 1,852,974 +0.13(+2.59%)
Nov 05, 2013 4.894 4.901 4.857 4.857 1,218,276 -0.10(-2.03%)
Nov 04, 2013 4.957 4.957 4.916 4.957 775,020 +0.01(+0.25%)
Nov 01, 2013 4.901 4.951 4.894 4.945 1,662,307 -0.06(-1.26%)
Oct 31, 2013 4.995 5.033 4.979 5.007 942,049 +0.02(+0.38%)
Oct 30, 2013 5.026 5.039 4.963 4.989 1,623,602 -0.02(-0.38%)
Oct 29, 2013 5.001 5.020 4.992 5.007 1,044,669 +0.05(+1.02%)
Oct 28, 2013 4.989 4.995 4.945 4.957 1,224,909 -0.06(-1.13%)
Oct 25, 2013 5.045 5.045 4.995 5.014 1,361,019 -0.10(-1.97%)
Oct 24, 2013 5.121 5.127 5.096 5.114 648,375 +0.05(+0.99%)
Oct 23, 2013 5.064 5.083 5.045 5.064 744,943 -0.03(-0.49%)
Oct 22, 2013 5.077 5.127 5.070 5.089 1,200,318 +0.00(+0.00%)
Oct 21, 2013 5.140 5.140 5.077 5.089 1,333,220 -0.07(-1.34%)
Oct 18, 2013 5.121 5.165 5.102 5.158 1,137,442 +0.08(+1.49%)
Oct 17, 2013 5.014 5.096 5.014 5.083 1,826,145 +0.09(+1.76%)
Oct 16, 2013 4.945 5.014 4.932 4.995 1,127,071 +0.06(+1.28%)
Oct 15, 2013 4.945 4.957 4.926 4.932 788,770 -0.01(-0.25%)
Oct 14, 2013 4.882 4.945 4.875 4.945 777,961 +0.05(+1.03%)
Oct 11, 2013 4.863 4.894 4.863 4.894 1,232,074 +0.03(+0.65%)
Oct 10, 2013 4.857 4.882 4.844 4.863 2,026,565 +0.13(+2.66%)
Oct 09, 2013 4.750 4.750 4.699 4.737 1,188,545 -0.01(-0.27%)
Oct 08, 2013 4.812 4.825 4.750 4.750 620,606 -0.06(-1.18%)
Oct 07, 2013 4.794 4.825 4.794 4.806 739,161 -0.05(-1.04%)
Oct 04, 2013 4.863 4.882 4.847 4.857 757,310 +0.01(+0.13%)
Oct 03, 2013 4.875 4.888 4.831 4.850 1,354,683 +0.02(+0.39%)
Oct 02, 2013 4.825 4.838 4.781 4.831 1,389,417 +0.04(+0.79%)
Oct 01, 2013 4.718 4.794 4.712 4.794 1,398,465 +0.14(+2.97%)
Sep 30, 2013 4.636 4.680 4.624 4.655 1,109,745 -0.04(-0.94%)
Sep 27, 2013 4.687 4.718 4.687 4.699 719,563 +0.01(+0.13%)
Sep 26, 2013 4.693 4.717 4.680 4.693 756,698 -0.05(-1.06%)
Sep 25, 2013 4.750 4.786 4.737 4.743 693,894 +0.02(+0.40%)
Sep 24, 2013 4.756 4.768 4.724 4.724 872,163 -0.01(-0.27%)
Sep 23, 2013 4.750 4.756 4.724 4.737 1,202,996 +0.01(+0.13%)
Sep 20, 2013 4.762 4.781 4.724 4.731 1,726,200 +0.02(+0.40%)
Sep 19, 2013 4.768 4.775 4.712 4.712 3,843,216 -0.25(-4.95%)
Sep 18, 2013 4.857 4.985 4.841 4.957 2,769,156 +0.11(+2.34%)
Sep 17, 2013 4.812 4.844 4.800 4.844 762,541 +0.01(+0.13%)
Sep 16, 2013 4.844 4.847 4.787 4.838 1,579,531 +0.03(+0.65%)
Sep 13, 2013 4.794 4.819 4.746 4.806 872,670 +0.00(+0.00%)
Sep 12, 2013 4.825 4.838 4.794 4.806 939,387 -0.08(-1.55%)
Sep 11, 2013 4.825 4.882 4.819 4.882 976,458 +0.08(+1.57%)
Sep 10, 2013 4.794 4.822 4.781 4.806 2,648,882 +0.09(+1.87%)
Sep 09, 2013 4.680 4.724 4.668 4.718 830,313 +0.11(+2.32%)
Sep 06, 2013 4.649 4.661 4.570 4.611 1,314,309 -0.01(-0.27%)
Sep 05, 2013 4.592 4.624 4.567 4.624 1,718,135 +0.04(+0.82%)
Sep 04, 2013 4.504 4.592 4.479 4.586 1,520,415 +0.05(+1.11%)
Sep 03, 2013 4.517 4.567 4.504 4.536 1,133,117 +0.07(+1.55%)
Aug 30, 2013 4.511 4.511 4.454 4.466 926,652 -0.08(-1.80%)
Aug 29, 2013 4.542 4.592 4.542 4.548 1,946,140 -0.01(-0.14%)
Aug 28, 2013 4.492 4.573 4.473 4.555 1,737,294 +0.08(+1.69%)
Aug 27, 2013 4.536 4.558 4.473 4.479 2,395,098 -0.18(-3.78%)
Aug 26, 2013 4.687 4.699 4.655 4.655 1,058,829 -0.06(-1.20%)
Aug 23, 2013 4.655 4.712 4.655 4.712 1,287,575 -0.04(-0.93%)
Aug 22, 2013 4.724 4.762 4.718 4.756 1,142,961 +0.11(+2.30%)
Aug 21, 2013 4.674 4.712 4.624 4.649 1,099,565 -0.01(-0.14%)
Aug 20, 2013 4.674 4.687 4.611 4.655 1,751,102 -0.11(-2.37%)
Aug 19, 2013 4.819 4.847 4.762 4.768 1,524,244 -0.04(-0.91%)
Aug 16, 2013 4.768 4.844 4.737 4.812 2,195,340 -0.01(-0.13%)
Aug 15, 2013 4.819 4.850 4.750 4.819 1,993,528 -0.03(-0.64%)
Aug 14, 2013 4.819 4.868 4.813 4.850 5,518,324 +0.04(+0.77%)
Aug 13, 2013 4.788 4.819 4.769 4.813 1,464,817 +0.06(+1.17%)
Aug 12, 2013 4.751 4.782 4.745 4.757 891,441 -0.03(-0.65%)
Aug 09, 2013 4.782 4.819 4.769 4.788 5,227,331 +0.02(+0.39%)
Aug 08, 2013 4.825 4.832 4.760 4.769 4,992,186 -0.12(-2.53%)
Aug 07, 2013 4.881 4.905 4.850 4.893 1,397,250 -0.02(-0.50%)
Aug 06, 2013 4.930 4.942 4.893 4.918 1,458,250 +0.01(+0.25%)
Aug 05, 2013 4.899 4.930 4.875 4.905 1,369,518 -0.01(-0.13%)
Aug 02, 2013 4.881 4.918 4.881 4.912 1,543,236 +0.03(+0.63%)
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.