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, 2015 5.118 5.155 5.092 5.112 874,025 -0.03(-0.52%)
Jul 30, 2015 5.145 5.151 5.102 5.138 846,787 +0.00(+0.00%)
Jul 29, 2015 5.118 5.178 5.118 5.138 1,236,349 -0.07(-1.28%)
Jul 28, 2015 5.158 5.218 5.155 5.204 697,876 +0.05(+0.90%)
Jul 27, 2015 5.185 5.185 5.138 5.158 1,122,302 +0.03(+0.52%)
Jul 24, 2015 5.171 5.240 5.125 5.131 4,505,527 -0.08(-1.53%)
Jul 23, 2015 5.251 5.264 5.204 5.211 1,155,418 +0.00(+0.00%)
Jul 22, 2015 5.185 5.218 5.185 5.211 881,700 +0.05(+0.90%)
Jul 21, 2015 5.151 5.185 5.145 5.165 1,006,367 +0.01(+0.13%)
Jul 20, 2015 5.171 5.178 5.145 5.158 1,212,929 +0.03(+0.65%)
Jul 17, 2015 5.131 5.151 5.105 5.125 813,049 +0.02(+0.39%)
Jul 16, 2015 5.078 5.118 5.068 5.105 900,650 +0.07(+1.32%)
Jul 15, 2015 5.058 5.065 5.015 5.039 1,056,520 -0.02(-0.39%)
Jul 14, 2015 5.052 5.065 5.039 5.058 592,847 +0.01(+0.13%)
Jul 13, 2015 5.065 5.072 5.045 5.052 976,687 +0.04(+0.79%)
Jul 10, 2015 5.012 5.025 4.985 5.012 1,943,393 +0.21(+4.28%)
Jul 09, 2015 4.833 4.853 4.793 4.806 2,435,466 +0.11(+2.26%)
Jul 08, 2015 4.707 4.745 4.680 4.700 1,240,949 -0.05(-1.12%)
Jul 07, 2015 4.680 4.780 4.620 4.753 1,727,766 +0.01(+0.14%)
Jul 06, 2015 4.753 4.806 4.723 4.746 1,596,434 -0.15(-3.12%)
Jul 02, 2015 4.912 4.899 4.899 4.899 1,324,421 -0.03(-0.67%)
Jul 01, 2015 4.965 4.972 4.899 4.932 1,919,744 +0.02(+0.41%)
Jun 30, 2015 4.985 4.985 4.879 4.912 1,944,911 +0.05(+0.96%)
Jun 29, 2015 4.946 4.969 4.859 4.866 1,692,857 -0.20(-3.93%)
Jun 26, 2015 5.098 5.118 5.052 5.065 1,042,860 +0.03(+0.66%)
Jun 25, 2015 5.072 5.078 5.032 5.032 1,113,891 +0.01(+0.13%)
Jun 24, 2015 5.045 5.070 5.025 5.025 945,765 -0.03(-0.53%)
Jun 23, 2015 5.058 5.078 5.032 5.052 1,052,083 -0.01(-0.26%)
Jun 22, 2015 5.025 5.108 5.025 5.065 1,611,825 +0.15(+3.11%)
Jun 19, 2015 4.939 4.946 4.906 4.912 813,948 -0.03(-0.67%)
Jun 18, 2015 4.932 5.018 4.919 4.946 1,402,105 +0.07(+1.50%)
Jun 17, 2015 4.892 4.916 4.853 4.873 1,591,711 -0.01(-0.14%)
Jun 16, 2015 4.866 4.906 4.853 4.879 935,187 +0.03(+0.55%)
Jun 15, 2015 4.813 4.873 4.806 4.853 1,927,448 -0.05(-1.08%)
Jun 12, 2015 4.866 4.906 4.819 4.906 1,920,768 -0.09(-1.73%)
Jun 11, 2015 4.992 5.009 4.935 4.992 2,553,350 -0.07(-1.44%)
Jun 10, 2015 4.999 5.085 4.992 5.065 1,206,563 +0.14(+2.83%)
Jun 09, 2015 4.919 4.946 4.886 4.926 1,079,595 -0.05(-0.93%)
Jun 08, 2015 4.972 4.992 4.946 4.972 1,291,477 -0.07(-1.45%)
Jun 05, 2015 5.005 5.085 4.979 5.045 1,040,605 -0.03(-0.65%)
Jun 04, 2015 5.085 5.151 5.065 5.078 937,185 -0.07(-1.42%)
Jun 03, 2015 5.098 5.178 5.092 5.151 642,439 +0.07(+1.31%)
Jun 02, 2015 5.058 5.112 5.055 5.085 916,050 +0.09(+1.73%)
Jun 01, 2015 5.005 5.015 4.959 4.999 1,616,820 -0.09(-1.83%)
May 29, 2015 5.112 5.118 5.045 5.092 1,052,171 -0.05(-1.03%)
May 28, 2015 5.118 5.151 5.078 5.145 3,309,967 -0.09(-1.65%)
May 27, 2015 5.138 5.258 5.138 5.231 1,324,317 +0.07(+1.42%)
May 26, 2015 5.204 5.211 5.131 5.158 2,008,806 -0.11(-2.14%)
May 22, 2015 5.317 5.271 5.271 5.271 1,209,032 -0.07(-1.37%)
May 21, 2015 5.258 5.370 5.251 5.344 2,548,560 +0.05(+0.92%)
May 20, 2015 5.275 5.308 5.262 5.295 790,253 +0.00(+0.00%)
May 19, 2015 5.275 5.315 5.243 5.295 961,679 +0.05(+1.00%)
May 18, 2015 5.243 5.266 5.204 5.243 784,890 -0.08(-1.47%)
May 15, 2015 5.295 5.328 5.288 5.321 1,197,310 +0.06(+1.12%)
May 14, 2015 5.243 5.275 5.236 5.262 1,121,389 +0.12(+2.41%)
May 13, 2015 5.145 5.171 5.125 5.138 1,629,895 -0.08(-1.63%)
May 12, 2015 5.249 5.275 5.223 5.223 1,457,699 -0.07(-1.23%)
May 11, 2015 5.236 5.308 5.236 5.288 2,537,431 +0.11(+2.14%)
May 08, 2015 5.184 5.191 5.100 5.178 3,233,504 -0.01(-0.13%)
May 07, 2015 5.210 5.223 5.171 5.184 2,366,736 +0.05(+1.02%)
May 06, 2015 5.125 5.184 5.106 5.132 1,656,955 +0.12(+2.34%)
May 05, 2015 5.080 5.080 5.001 5.014 2,034,567 -0.17(-3.27%)
May 04, 2015 5.197 5.217 5.178 5.184 970,896 +0.00(+0.00%)
May 01, 2015 5.158 5.191 5.138 5.184 1,253,352 +0.04(+0.76%)
Apr 30, 2015 5.151 5.191 5.125 5.145 2,066,717 +0.08(+1.55%)
Apr 29, 2015 5.060 5.106 5.040 5.067 1,678,184 -0.03(-0.51%)
Apr 28, 2015 5.073 5.099 5.044 5.093 1,924,624 -0.02(-0.38%)
Apr 27, 2015 5.106 5.151 5.102 5.112 1,627,559 +0.07(+1.29%)
Apr 24, 2015 5.040 5.053 4.988 5.047 1,428,766 -0.04(-0.77%)
Apr 23, 2015 5.027 5.106 5.021 5.086 886,819 +0.02(+0.39%)
Apr 22, 2015 5.067 5.080 5.008 5.067 1,270,648 +0.01(+0.13%)
Apr 21, 2015 5.112 5.119 5.040 5.060 1,542,269 -0.05(-0.90%)
Apr 20, 2015 5.067 5.138 5.060 5.106 1,701,541 -0.06(-1.14%)
Apr 17, 2015 5.158 5.178 5.119 5.164 1,188,840 -0.10(-1.86%)
Apr 16, 2015 5.262 5.295 5.217 5.262 1,074,940 -0.03(-0.49%)
Apr 15, 2015 5.315 5.334 5.256 5.288 1,290,438 +0.04(+0.75%)
Apr 14, 2015 5.249 5.262 5.230 5.249 832,977 +0.01(+0.12%)
Apr 13, 2015 5.269 5.288 5.243 5.243 1,731,676 -0.01(-0.12%)
Apr 10, 2015 5.269 5.282 5.230 5.249 859,599 -0.01(-0.25%)
Apr 09, 2015 5.269 5.282 5.226 5.262 1,195,091 -0.01(-0.25%)
Apr 08, 2015 5.334 5.341 5.262 5.275 821,437 -0.02(-0.37%)
Apr 07, 2015 5.328 5.370 5.288 5.295 1,127,454 -0.03(-0.61%)
Apr 06, 2015 5.295 5.367 5.295 5.328 922,730 +0.03(+0.49%)
Apr 02, 2015 5.275 5.302 5.302 5.302 1,235,408 +0.09(+1.75%)
Apr 01, 2015 5.236 5.249 5.181 5.210 1,162,968 +0.03(+0.63%)
Mar 31, 2015 5.164 5.213 5.151 5.178 1,291,015 -0.09(-1.73%)
Mar 30, 2015 5.256 5.295 5.243 5.269 777,576 +0.05(+1.00%)
Mar 27, 2015 5.145 5.217 5.138 5.217 1,372,792 +0.03(+0.50%)
Mar 26, 2015 5.204 5.223 5.145 5.191 2,341,699 -0.14(-2.57%)
Mar 25, 2015 5.432 5.452 5.328 5.328 5,118,609 -0.10(-1.92%)
Mar 24, 2015 5.419 5.445 5.393 5.432 3,757,742 +0.05(+0.97%)
Mar 23, 2015 5.360 5.397 5.354 5.380 2,479,248 +0.01(+0.12%)
Mar 20, 2015 5.360 5.413 5.315 5.373 1,869,542 +0.10(+1.98%)
Mar 19, 2015 5.236 5.288 5.223 5.269 3,806,145 -0.12(-2.18%)
Mar 18, 2015 5.282 5.422 5.262 5.386 5,258,629 +0.10(+1.98%)
Mar 17, 2015 5.262 5.288 5.249 5.282 3,770,510 -0.03(-0.49%)
Mar 16, 2015 5.282 5.334 5.282 5.308 2,645,628 +0.09(+1.75%)
Mar 13, 2015 5.217 5.230 5.184 5.217 2,162,822 -0.03(-0.50%)
Mar 12, 2015 5.217 5.249 5.191 5.243 1,138,300 +0.06(+1.13%)
Mar 11, 2015 5.086 5.223 5.080 5.184 2,381,244 +0.20(+3.93%)
Mar 10, 2015 5.008 5.034 4.968 4.988 2,028,056 -0.15(-2.92%)
Mar 09, 2015 5.138 5.151 5.112 5.138 1,565,975 -0.05(-0.88%)
Mar 06, 2015 5.067 5.223 5.067 5.184 2,454,745 +0.16(+3.25%)
Mar 05, 2015 5.008 5.027 4.990 5.021 1,051,956 +0.05(+1.05%)
Mar 04, 2015 4.956 4.982 4.923 4.969 1,461,073 -0.03(-0.52%)
Mar 03, 2015 5.008 5.018 4.982 4.995 1,132,075 -0.08(-1.54%)
Mar 02, 2015 5.060 5.086 5.027 5.073 1,336,702 -0.01(-0.13%)
Feb 27, 2015 5.080 5.106 5.070 5.080 931,823 +0.02(+0.39%)
Feb 26, 2015 5.067 5.099 5.060 5.060 1,502,826 -0.07(-1.27%)
Feb 25, 2015 5.112 5.132 5.080 5.125 2,286,721 +0.03(+0.51%)
Feb 24, 2015 5.047 5.106 5.044 5.099 1,823,909 +0.05(+0.90%)
Feb 23, 2015 5.047 5.080 5.034 5.053 1,581,557 +0.00(+0.00%)
Feb 20, 2015 4.910 5.080 4.910 5.053 3,020,343 +0.11(+2.25%)
Feb 19, 2015 4.897 4.974 4.874 4.942 1,624,626 -0.01(-0.13%)
Feb 18, 2015 4.910 4.975 4.903 4.949 1,394,685 +0.04(+0.80%)
Feb 17, 2015 4.910 4.929 4.851 4.910 2,025,149 -0.02(-0.40%)
Feb 13, 2015 4.929 4.929 4.929 4.929 1,367,740 -0.05(-1.05%)
Feb 12, 2015 4.923 4.988 4.916 4.982 1,706,600 +0.13(+2.69%)
Feb 11, 2015 4.845 4.864 4.832 4.851 1,449,351 -0.01(-0.27%)
Feb 10, 2015 4.858 4.877 4.818 4.864 969,924 +0.04(+0.81%)
Feb 09, 2015 4.786 4.838 4.779 4.825 1,369,126 -0.01(-0.27%)
Feb 06, 2015 4.877 4.903 4.825 4.838 1,226,961 -0.05(-0.94%)
Feb 05, 2015 4.858 4.890 4.839 4.884 1,089,073 +0.05(+1.08%)
Feb 04, 2015 4.825 4.897 4.825 4.831 2,856,515 -0.12(-2.37%)
Feb 03, 2015 4.877 4.949 4.877 4.949 1,492,163 +0.17(+3.55%)
Feb 02, 2015 4.701 4.786 4.694 4.779 2,249,013 +0.12(+2.52%)
Jan 30, 2015 4.688 4.720 4.649 4.662 1,316,866 -0.05(-0.97%)
Jan 29, 2015 4.662 4.714 4.649 4.707 1,592,047 +0.16(+3.44%)
Jan 28, 2015 4.662 4.668 4.551 4.551 1,569,679 -0.08(-1.83%)
Jan 27, 2015 4.623 4.668 4.609 4.636 1,506,507 +0.01(+0.14%)
Jan 26, 2015 4.603 4.662 4.590 4.629 1,388,610 +0.05(+1.14%)
Jan 23, 2015 4.583 4.629 4.577 4.577 1,878,275 -0.15(-3.18%)
Jan 22, 2015 4.701 4.747 4.665 4.727 1,599,697 +0.04(+0.84%)
Jan 21, 2015 4.649 4.681 4.636 4.688 1,439,874 +0.00(+0.00%)
Jan 20, 2015 4.747 4.760 4.662 4.688 3,425,994 +0.06(+1.27%)
Jan 16, 2015 4.570 4.629 4.557 4.629 1,415,375 +0.05(+1.00%)
Jan 15, 2015 4.649 4.662 4.564 4.583 1,782,719 -0.05(-0.99%)
Jan 14, 2015 4.629 4.655 4.577 4.629 1,222,581 -0.01(-0.28%)
Jan 13, 2015 4.694 4.734 4.603 4.642 1,611,409 +0.03(+0.57%)
Jan 12, 2015 4.655 4.662 4.590 4.616 941,420 -0.03(-0.56%)
Jan 09, 2015 4.694 4.701 4.609 4.642 968,830 -0.10(-2.07%)
Jan 08, 2015 4.694 4.766 4.681 4.740 1,289,113 +0.08(+1.82%)
Jan 07, 2015 4.642 4.675 4.603 4.655 3,780,838 +0.05(+0.99%)
Jan 06, 2015 4.662 4.701 4.596 4.609 1,546,652 -0.10(-2.22%)
Jan 05, 2015 4.779 4.796 4.688 4.714 1,213,910 -0.15(-3.09%)
Jan 02, 2015 4.903 4.916 4.838 4.864 838,207 -0.03(-0.67%)
Dec 31, 2014 4.942 4.897 4.897 4.897 776,380 -0.03(-0.53%)
Dec 30, 2014 4.956 4.972 4.910 4.923 1,315,331 -0.04(-0.79%)
Dec 29, 2014 4.969 4.988 4.942 4.962 935,733 -0.03(-0.65%)
Dec 26, 2014 4.975 5.008 4.971 4.995 532,170 +0.01(+0.26%)
Dec 24, 2014 5.001 4.982 4.982 4.982 976,104 -0.03(-0.52%)
Dec 23, 2014 5.008 5.027 4.988 5.008 1,202,271 +0.01(+0.26%)
Dec 22, 2014 4.988 5.001 4.962 4.995 1,095,640 +0.01(+0.26%)
Dec 19, 2014 4.975 5.008 4.947 4.982 1,542,318 -0.03(-0.52%)
Dec 18, 2014 4.942 5.008 4.929 5.008 1,611,543 +0.11(+2.27%)
Dec 17, 2014 4.818 4.936 4.818 4.897 2,004,377 +0.04(+0.81%)
Dec 16, 2014 4.779 4.956 4.779 4.858 2,010,424 +0.11(+2.34%)
Dec 15, 2014 4.858 4.864 4.714 4.747 1,816,064 -0.10(-2.02%)
Dec 12, 2014 4.923 4.949 4.838 4.845 1,967,357 -0.07(-1.33%)
Dec 11, 2014 4.936 4.975 4.910 4.910 1,201,804 +0.01(+0.27%)
Dec 10, 2014 4.942 4.969 4.884 4.897 1,914,193 -0.10(-1.96%)
Dec 09, 2014 4.988 5.014 4.962 4.995 1,089,593 -0.07(-1.29%)
Dec 08, 2014 5.080 5.099 5.047 5.060 1,010,800 -0.10(-1.90%)
Dec 05, 2014 5.125 5.171 5.125 5.158 1,716,197 +0.10(+2.07%)
Dec 04, 2014 5.067 5.086 5.021 5.053 1,882,087 -0.01(-0.26%)
Dec 03, 2014 5.067 5.086 5.047 5.067 760,362 -0.03(-0.64%)
Dec 02, 2014 5.125 5.132 5.080 5.099 1,353,835 +0.03(+0.64%)
Dec 01, 2014 5.099 5.106 5.047 5.067 1,182,280 -0.06(-1.15%)
Nov 28, 2014 5.145 5.158 5.119 5.125 829,316 -0.03(-0.51%)
Nov 26, 2014 5.145 5.151 5.151 5.151 2,021,591 +0.01(+0.25%)
Nov 25, 2014 5.145 5.171 5.132 5.138 1,409,289 +0.03(+0.64%)
Nov 24, 2014 5.067 5.112 5.053 5.106 1,265,187 +0.12(+2.49%)
Nov 21, 2014 5.011 5.021 4.962 4.982 1,013,047 +0.01(+0.13%)
Nov 20, 2014 4.975 4.995 4.949 4.975 1,218,422 -0.09(-1.80%)
Nov 19, 2014 5.099 5.112 5.060 5.067 1,175,759 -0.03(-0.51%)
Nov 18, 2014 5.067 5.119 5.060 5.093 1,490,975 +0.13(+2.63%)
Nov 17, 2014 4.956 4.988 4.942 4.962 2,026,399 -0.03(-0.65%)
Nov 14, 2014 4.936 5.008 4.929 4.995 1,490,754 +0.01(+0.13%)
Nov 13, 2014 4.923 5.067 4.910 4.988 2,879,281 -0.33(-6.14%)
Nov 12, 2014 5.295 5.318 5.282 5.315 610,867 -0.08(-1.45%)
Nov 11, 2014 5.419 5.426 5.373 5.393 1,460,309 -0.01(-0.12%)
Nov 10, 2014 5.386 5.406 5.367 5.399 1,523,128 +0.05(+0.98%)
Nov 07, 2014 5.328 5.354 5.295 5.347 1,073,759 +0.03(+0.61%)
Nov 06, 2014 5.347 5.393 5.302 5.315 1,129,263 +0.00(+0.00%)
Nov 05, 2014 5.315 5.334 5.288 5.315 960,023 +0.04(+0.74%)
Nov 04, 2014 5.269 5.295 5.243 5.275 858,147 +0.01(+0.25%)
Nov 03, 2014 5.288 5.292 5.243 5.262 992,946 -0.07(-1.35%)
Oct 31, 2014 5.275 5.341 5.269 5.334 1,074,503 +0.09(+1.74%)
Oct 30, 2014 5.171 5.256 5.171 5.243 729,920 +0.06(+1.13%)
Oct 29, 2014 5.223 5.253 5.158 5.184 1,431,261 -0.06(-1.12%)
Oct 28, 2014 5.223 5.249 5.210 5.243 759,295 +0.11(+2.16%)
Oct 27, 2014 5.132 5.171 5.171 5.132 996,335 -0.04(-0.76%)
Oct 24, 2014 5.145 5.171 5.125 5.171 813,268 +0.05(+1.02%)
Oct 23, 2014 5.145 5.151 5.109 5.119 1,010,859 +0.07(+1.42%)
Oct 22, 2014 5.080 5.125 5.040 5.047 1,735,578 -0.07(-1.40%)
Oct 21, 2014 5.112 5.132 5.075 5.119 1,474,012 +0.08(+1.69%)
Oct 20, 2014 4.995 5.034 4.985 5.034 1,320,836 +0.02(+0.39%)
Oct 17, 2014 5.027 5.034 4.988 5.014 1,258,917 +0.13(+2.67%)
Oct 16, 2014 4.851 4.942 4.838 4.884 2,268,380 -0.13(-2.60%)
Oct 15, 2014 5.021 5.031 4.884 5.014 2,770,333 -0.08(-1.54%)
Oct 14, 2014 5.106 5.158 5.093 5.093 1,292,934 +0.02(+0.39%)
Oct 13, 2014 5.138 5.164 5.067 5.073 1,373,822 +0.03(+0.52%)
Oct 10, 2014 5.132 5.164 5.047 5.047 1,125,044 -0.09(-1.78%)
Oct 09, 2014 5.249 5.269 5.125 5.138 1,222,607 -0.18(-3.32%)
Oct 08, 2014 5.256 5.321 5.204 5.315 1,332,885 +0.08(+1.62%)
Oct 07, 2014 5.308 5.308 5.223 5.230 1,088,554 -0.11(-2.08%)
Oct 06, 2014 5.354 5.360 5.315 5.341 787,376 +0.03(+0.61%)
Oct 03, 2014 5.288 5.321 5.282 5.308 1,548,241 +0.02(+0.37%)
Oct 02, 2014 5.321 5.321 5.223 5.288 1,725,336 -0.05(-0.98%)
Oct 01, 2014 5.419 5.432 5.321 5.341 1,250,183 -0.03(-0.49%)
Sep 30, 2014 5.393 5.409 5.354 5.367 980,941 -0.08(-1.44%)
Sep 29, 2014 5.452 5.469 5.426 5.445 1,053,626 -0.03(-0.48%)
Sep 26, 2014 5.458 5.488 5.432 5.471 757,195 +0.01(+0.12%)
Sep 25, 2014 5.524 5.537 5.452 5.465 1,057,236 -0.07(-1.18%)
Sep 24, 2014 5.491 5.537 5.484 5.530 1,079,525 -0.02(-0.35%)
Sep 23, 2014 5.576 5.608 5.543 5.550 1,423,396 -0.01(-0.23%)
Sep 22, 2014 5.576 5.582 5.543 5.563 1,167,732 +0.00(+0.00%)
Sep 19, 2014 5.595 5.608 5.537 5.563 1,635,817 +0.00(+0.00%)
Sep 18, 2014 5.556 5.595 5.550 5.563 1,524,729 +0.07(+1.31%)
Sep 17, 2014 5.537 5.550 5.484 5.491 1,383,285 -0.03(-0.59%)
Sep 16, 2014 5.504 5.550 5.497 5.524 2,130,907 +0.03(+0.48%)
Sep 15, 2014 5.478 5.510 5.465 5.497 1,886,528 +0.08(+1.57%)
Sep 12, 2014 5.386 5.432 5.386 5.413 1,276,684 +0.05(+0.85%)
Sep 11, 2014 5.386 5.393 5.354 5.367 860,777 -0.05(-0.96%)
Sep 10, 2014 5.386 5.419 5.386 5.419 966,686 +0.05(+0.97%)
Sep 09, 2014 5.393 5.399 5.360 5.367 1,519,529 -0.01(-0.12%)
Sep 08, 2014 5.413 5.419 5.367 5.373 834,971 -0.04(-0.72%)
Sep 05, 2014 5.399 5.413 5.367 5.413 908,945 +0.06(+1.10%)
Sep 04, 2014 5.413 5.432 5.334 5.354 1,325,884 -0.03(-0.61%)
Sep 03, 2014 5.406 5.432 5.386 5.386 1,809,456 +0.12(+2.36%)
Sep 02, 2014 5.217 5.262 5.210 5.262 1,342,931 +0.08(+1.64%)
Aug 29, 2014 5.191 5.178 5.178 5.178 932,606 +0.00(+0.00%)
Aug 28, 2014 5.151 5.184 5.145 5.178 1,132,310 -0.05(-0.87%)
Aug 27, 2014 5.210 5.223 5.191 5.223 1,338,979 +0.06(+1.14%)
Aug 26, 2014 5.145 5.200 5.125 5.164 1,948,943 +0.12(+2.33%)
Aug 25, 2014 5.034 5.053 5.025 5.047 1,754,436 +0.03(+0.65%)
Aug 22, 2014 5.027 5.040 5.001 5.014 1,111,207 -0.03(-0.52%)
Aug 21, 2014 4.975 5.053 4.962 5.040 1,556,277 +0.04(+0.73%)
Aug 20, 2014 4.997 5.017 4.991 5.004 1,637,462 -0.02(-0.38%)
Aug 19, 2014 5.010 5.029 4.991 5.023 2,040,805 +0.02(+0.38%)
Aug 18, 2014 4.991 5.010 4.970 5.004 1,862,905 -0.01(-0.26%)
Aug 15, 2014 5.023 5.055 4.959 5.017 1,529,975 +0.06(+1.16%)
Aug 14, 2014 5.004 5.017 4.940 4.959 2,035,153 -0.14(-2.76%)
Aug 13, 2014 5.100 5.125 5.092 5.100 768,915 +0.01(+0.13%)
Aug 12, 2014 5.093 5.113 5.077 5.093 520,986 +0.00(+0.00%)
Aug 11, 2014 5.081 5.125 5.074 5.093 898,991 +0.04(+0.89%)
Aug 08, 2014 5.004 5.042 4.978 5.049 955,079 +0.05(+1.03%)
Aug 07, 2014 5.093 5.106 4.991 4.997 1,409,907 -0.12(-2.38%)
Aug 06, 2014 5.106 5.138 5.093 5.119 2,925,797 -0.02(-0.37%)
Aug 05, 2014 5.228 5.234 5.119 5.138 1,908,343 -0.07(-1.35%)
Aug 04, 2014 5.215 5.219 5.151 5.209 1,080,028 -0.03(-0.49%)
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.