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, 2003 7.489 7.523 7.305 7.322 1,210,549 +0.15(+2.16%)
Jul 30, 2003 7.311 7.322 7.133 7.168 667,931 -0.21(-2.87%)
Jul 29, 2003 7.580 7.615 7.334 7.380 905,992 -0.05(-0.69%)
Jul 28, 2003 7.437 7.494 7.385 7.431 810,000 +0.06(+0.78%)
Jul 25, 2003 7.254 7.374 7.173 7.374 711,564 +0.13(+1.74%)
Jul 24, 2003 7.173 7.328 7.139 7.248 1,176,167 +0.28(+4.03%)
Jul 23, 2003 7.013 7.013 6.904 6.967 590,614 +0.01(+0.08%)
Jul 22, 2003 6.916 6.990 6.876 6.962 630,930 +0.03(+0.50%)
Jul 21, 2003 7.002 7.047 6.893 6.927 816,283 -0.14(-1.95%)
Jul 18, 2003 6.944 7.105 6.910 7.065 1,233,587 +0.42(+6.29%)
Jul 17, 2003 6.669 6.732 6.578 6.646 694,460 -0.22(-3.25%)
Jul 16, 2003 7.002 7.002 6.790 6.870 1,500,446 +0.02(+0.25%)
Jul 15, 2003 7.019 7.070 6.795 6.853 2,379,211 +0.21(+3.19%)
Jul 14, 2003 6.778 6.830 6.595 6.641 2,239,761 +0.28(+4.41%)
Jul 11, 2003 6.394 6.434 6.337 6.360 1,905,359 +0.14(+2.30%)
Jul 10, 2003 6.268 6.268 6.154 6.217 1,231,842 -0.18(-2.78%)
Jul 09, 2003 6.360 6.434 6.314 6.394 820,995 -0.06(-0.98%)
Jul 08, 2003 6.326 6.486 6.303 6.457 1,825,947 +0.19(+3.02%)
Jul 07, 2003 6.079 6.280 6.079 6.268 1,415,798 +0.38(+6.42%)
Jul 03, 2003 5.867 5.965 5.844 5.890 335,623 -0.03(-0.48%)
Jul 02, 2003 5.873 5.953 5.804 5.919 899,011 +0.18(+3.09%)
Jul 01, 2003 5.638 5.741 5.535 5.741 757,291 -0.01(-0.20%)
Jun 30, 2003 5.856 5.873 5.684 5.753 765,145 -0.07(-1.18%)
Jun 27, 2003 5.913 5.970 5.821 5.821 1,120,491 +0.11(+1.91%)
Jun 26, 2003 5.667 5.730 5.615 5.712 682,766 +0.09(+1.63%)
Jun 25, 2003 5.649 5.753 5.604 5.621 799,004 -0.05(-0.91%)
Jun 24, 2003 5.638 5.695 5.604 5.672 923,794 -0.01(-0.10%)
Jun 23, 2003 5.753 5.770 5.649 5.678 1,280,885 -0.32(-5.26%)
Jun 20, 2003 6.062 6.091 5.942 5.993 545,585 +0.03(+0.48%)
Jun 19, 2003 6.102 6.159 5.965 5.965 1,177,912 -0.41(-6.38%)
Jun 18, 2003 6.234 6.411 6.171 6.371 1,214,040 +0.01(+0.18%)
Jun 17, 2003 6.429 6.446 6.234 6.360 1,281,409 +0.01(+0.18%)
Jun 16, 2003 6.228 6.366 6.199 6.348 1,723,148 +0.29(+4.82%)
Jun 13, 2003 6.274 6.274 5.959 6.056 1,482,469 -0.37(-5.71%)
Jun 12, 2003 6.303 6.457 6.199 6.423 3,029,341 +0.41(+6.76%)
Jun 11, 2003 5.942 6.028 5.816 6.016 1,608,306 +0.38(+6.82%)
Jun 10, 2003 5.558 5.644 5.500 5.632 966,554 +0.05(+0.82%)
Jun 09, 2003 5.672 5.718 5.541 5.586 1,159,935 -0.19(-3.37%)
Jun 06, 2003 5.804 5.844 5.735 5.781 1,564,848 +0.06(+1.10%)
Jun 05, 2003 5.581 5.730 5.541 5.718 1,006,347 -0.01(-0.20%)
Jun 04, 2003 5.546 5.730 5.529 5.730 1,038,985 +0.27(+4.93%)
Jun 03, 2003 5.455 5.512 5.392 5.460 996,748 -0.05(-0.94%)
Jun 02, 2003 5.586 5.667 5.506 5.512 1,784,757 +0.01(+0.10%)
May 30, 2003 5.432 5.512 5.409 5.506 1,090,995 +0.11(+2.02%)
May 29, 2003 5.432 5.563 5.374 5.397 1,009,489 -0.07(-1.36%)
May 28, 2003 5.351 5.518 5.329 5.472 1,588,933 +0.17(+3.13%)
May 27, 2003 5.076 5.334 5.042 5.306 1,895,236 +0.28(+5.47%)
May 23, 2003 5.025 5.065 4.956 5.031 3,370,724 -0.34(-6.30%)
May 22, 2003 5.071 5.403 5.019 5.369 1,835,197 +0.17(+3.19%)
May 21, 2003 5.111 5.202 5.025 5.202 2,261,577 -0.24(-4.42%)
May 20, 2003 5.403 5.535 5.300 5.443 1,158,539 -0.06(-1.04%)
May 19, 2003 5.667 5.684 5.472 5.500 1,403,755 -0.49(-8.22%)
May 16, 2003 5.896 6.028 5.873 5.993 794,292 +0.11(+1.95%)
May 15, 2003 5.861 5.884 5.787 5.879 726,050 -0.05(-0.77%)
May 14, 2003 5.993 6.022 5.816 5.924 698,300 +0.15(+2.58%)
May 13, 2003 5.684 5.856 5.684 5.775 927,285 -0.05(-0.88%)
May 12, 2003 5.649 5.844 5.586 5.827 869,689 +0.09(+1.50%)
May 09, 2003 5.563 5.764 5.512 5.741 1,083,839 +0.20(+3.62%)
May 08, 2003 5.581 5.672 5.541 5.541 1,474,964 -0.37(-6.21%)
May 07, 2003 6.096 6.096 5.781 5.907 1,591,028 -0.34(-5.50%)
May 06, 2003 6.028 6.331 6.010 6.251 1,238,300 -0.01(-0.18%)
May 05, 2003 6.125 6.326 6.073 6.262 1,366,580 +0.34(+5.81%)
May 02, 2003 5.735 5.936 5.678 5.919 648,558 +0.03(+0.49%)
Apr 30, 2003 5.907 5.953 5.793 5.890 688,875 +0.05(+0.88%)
Apr 29, 2003 6.033 6.091 5.718 5.838 999,890 -0.15(-2.49%)
Apr 28, 2003 5.563 6.022 5.563 5.987 981,389 +0.41(+7.40%)
Apr 25, 2003 5.649 5.655 5.495 5.575 858,345 -0.23(-4.04%)
Apr 24, 2003 5.861 5.879 5.735 5.810 1,070,750 -0.25(-4.16%)
Apr 23, 2003 6.056 6.102 5.965 6.062 1,952,133 -0.01(-0.19%)
Apr 22, 2003 5.598 6.091 5.598 6.073 2,597,899 +0.35(+6.11%)
Apr 21, 2003 5.735 5.781 5.684 5.724 823,439 +0.00(+0.00%)
Apr 17, 2003 5.690 5.753 5.546 5.724 1,018,041 +0.19(+3.48%)
Apr 16, 2003 5.691 5.752 5.520 5.531 2,644,639 +0.16(+2.97%)
Apr 15, 2003 5.135 5.443 5.135 5.372 1,823,112 +0.34(+6.67%)
Apr 14, 2003 4.843 5.046 4.843 5.035 1,093,250 +0.19(+3.98%)
Apr 11, 2003 4.892 4.925 4.760 4.843 928,255 +0.10(+2.21%)
Apr 10, 2003 4.793 4.821 4.705 4.738 573,942 -0.02(-0.46%)
Apr 09, 2003 4.909 5.013 4.738 4.760 1,272,222 -0.21(-4.32%)
Apr 08, 2003 5.013 5.058 4.925 4.975 1,084,901 +0.09(+1.80%)
Apr 07, 2003 5.041 5.107 4.876 4.887 1,570,447 +0.25(+5.47%)
Apr 04, 2003 4.573 4.677 4.545 4.633 817,532 +0.10(+2.31%)
Apr 03, 2003 4.595 4.661 4.485 4.529 907,381 -0.07(-1.56%)
Apr 02, 2003 4.518 4.650 4.463 4.600 1,022,642 +0.33(+7.60%)
Apr 01, 2003 4.154 4.308 4.126 4.275 1,184,006 +0.12(+2.78%)
Mar 31, 2003 4.154 4.237 4.104 4.159 1,352,632 -0.26(-5.98%)
Mar 28, 2003 4.363 4.589 4.341 4.424 1,554,655 -0.10(-2.19%)
Mar 27, 2003 4.468 4.589 4.391 4.523 1,166,218 -0.15(-3.18%)
Mar 26, 2003 4.705 4.727 4.611 4.672 1,103,778 +0.04(+0.95%)
Mar 25, 2003 4.424 4.699 4.413 4.628 1,404,726 +0.12(+2.69%)
Mar 24, 2003 4.606 4.644 4.468 4.507 1,219,220 -0.47(-9.41%)
Mar 21, 2003 4.677 5.069 4.622 4.975 1,918,770 +0.56(+12.73%)
Mar 20, 2003 4.429 4.611 4.264 4.413 3,992,551 -0.21(-4.64%)
Mar 19, 2003 4.699 4.727 4.490 4.628 2,018,420 -0.03(-0.59%)
Mar 18, 2003 4.710 4.727 4.534 4.655 1,388,934 -0.27(-5.48%)
Mar 17, 2003 4.385 5.096 4.352 4.925 2,683,845 +0.28(+6.05%)
Mar 14, 2003 4.545 4.848 4.369 4.644 2,590,185 +0.28(+6.31%)
Mar 13, 2003 4.132 4.396 4.082 4.369 2,262,373 +0.44(+11.22%)
Mar 12, 2003 4.033 4.049 3.691 3.928 2,478,010 -0.09(-2.19%)
Mar 11, 2003 4.055 4.215 3.939 4.016 2,048,551 +0.14(+3.70%)
Mar 10, 2003 3.812 3.939 3.790 3.873 3,259,059 -0.33(-7.74%)
Mar 07, 2003 4.198 4.352 4.049 4.198 4,140,484 -0.44(-9.50%)
Mar 06, 2003 4.843 4.865 4.606 4.639 3,219,126 -0.84(-15.38%)
Mar 05, 2003 5.322 5.487 5.322 5.482 698,097 +0.14(+2.68%)
Mar 04, 2003 5.349 5.471 4.920 5.338 1,376,591 -0.31(-5.46%)
Mar 03, 2003 5.889 5.889 5.564 5.647 1,090,709 -0.17(-2.84%)
Feb 28, 2003 5.779 5.873 5.730 5.812 1,019,737 +0.33(+5.92%)
Feb 27, 2003 5.256 5.520 5.102 5.487 1,482,413 +0.15(+2.79%)
Feb 26, 2003 5.509 5.515 5.294 5.338 1,908,423 -0.58(-9.86%)
Feb 25, 2003 5.956 5.961 5.592 5.922 1,722,917 -0.30(-4.87%)
Feb 24, 2003 6.270 6.330 6.209 6.225 928,074 -0.63(-9.16%)
Feb 21, 2003 6.622 6.854 6.534 6.854 806,460 +0.15(+2.30%)
Feb 20, 2003 6.820 6.859 6.606 6.699 501,882 -0.21(-3.03%)
Feb 19, 2003 7.173 7.212 6.876 6.909 515,858 -0.21(-3.02%)
Feb 18, 2003 6.958 7.190 6.953 7.123 666,514 +0.31(+4.61%)
Feb 14, 2003 6.523 6.870 6.490 6.809 873,801 +0.36(+5.55%)
Feb 13, 2003 6.424 6.495 6.292 6.451 612,786 +0.26(+4.27%)
Feb 12, 2003 6.225 6.358 6.176 6.187 643,280 -0.32(-4.91%)
Feb 11, 2003 6.462 6.606 6.451 6.506 950,581 +0.20(+3.23%)
Feb 10, 2003 6.286 6.314 6.082 6.303 687,206 -0.17(-2.64%)
Feb 07, 2003 6.672 6.688 6.380 6.473 517,492 -0.28(-4.16%)
Feb 06, 2003 6.804 6.820 6.661 6.754 353,949 -0.23(-3.31%)
Feb 05, 2003 6.986 7.134 6.914 6.986 515,495 +0.08(+1.20%)
Feb 04, 2003 6.898 6.975 6.815 6.903 536,551 -0.29(-3.98%)
Feb 03, 2003 7.190 7.300 7.157 7.190 1,000,316 +0.18(+2.59%)
Jan 31, 2003 6.506 7.162 6.506 7.008 1,418,158 +0.25(+3.75%)
Jan 30, 2003 6.942 6.969 6.738 6.754 713,889 +0.02(+0.25%)
Jan 29, 2003 6.556 6.793 6.479 6.738 573,216 +0.08(+1.24%)
Jan 28, 2003 6.573 6.699 6.501 6.655 590,097 +0.20(+3.16%)
Jan 27, 2003 6.727 6.815 6.363 6.451 854,561 -0.51(-7.28%)
Jan 24, 2003 7.151 7.195 6.914 6.958 483,186 -0.15(-2.17%)
Jan 23, 2003 7.035 7.168 6.997 7.112 602,077 +0.20(+2.95%)
Jan 22, 2003 6.826 6.997 6.815 6.909 829,694 -0.20(-2.79%)
Jan 21, 2003 7.327 7.382 7.096 7.107 841,129 -0.52(-6.79%)
Jan 17, 2003 7.658 7.779 7.570 7.625 369,015 -0.24(-3.01%)
Jan 16, 2003 7.955 7.955 7.796 7.862 286,426 -0.09(-1.18%)
Jan 15, 2003 8.132 8.132 7.878 7.955 284,430 -0.20(-2.50%)
Jan 14, 2003 8.121 8.187 8.038 8.159 514,225 +0.12(+1.51%)
Jan 13, 2003 8.143 8.170 7.944 8.038 455,778 +0.12(+1.46%)
Jan 10, 2003 7.823 7.988 7.823 7.922 657,438 +0.00(+0.00%)
Jan 09, 2003 7.515 7.933 7.515 7.922 861,640 +0.66(+9.02%)
Jan 08, 2003 7.432 7.465 7.228 7.267 422,742 -0.21(-2.87%)
Jan 07, 2003 7.443 7.548 7.272 7.482 832,053 -0.30(-3.82%)
Jan 06, 2003 7.504 7.823 7.498 7.779 556,699 +0.15(+1.95%)
Jan 03, 2003 7.603 7.713 7.520 7.630 574,124 -0.01(-0.14%)
Jan 02, 2003 7.245 7.647 7.234 7.641 765,075 +0.57(+8.11%)
Dec 31, 2002 7.024 7.118 7.002 7.068 645,640 -0.05(-0.70%)
Dec 30, 2002 6.986 7.162 6.931 7.118 594,453 +0.24(+3.44%)
Dec 27, 2002 6.997 7.024 6.804 6.881 475,563 -0.22(-3.10%)
Dec 26, 2002 6.997 7.184 6.997 7.101 378,090 -0.01(-0.08%)
Dec 24, 2002 7.079 7.129 7.024 7.107 152,470 +0.03(+0.39%)
Dec 23, 2002 7.129 7.212 7.063 7.079 631,482 -0.08(-1.08%)
Dec 20, 2002 7.085 7.239 7.068 7.157 887,959 +0.00(+0.00%)
Dec 19, 2002 7.212 7.415 7.090 7.157 574,669 -0.23(-3.13%)
Dec 18, 2002 7.443 7.520 7.355 7.388 383,717 -0.24(-3.11%)
Dec 17, 2002 7.713 7.895 7.575 7.625 477,015 -0.21(-2.67%)
Dec 16, 2002 7.432 7.878 7.426 7.834 641,284 +0.40(+5.41%)
Dec 13, 2002 7.454 7.498 7.355 7.432 543,811 -0.33(-4.26%)
Dec 12, 2002 7.845 7.889 7.713 7.763 397,694 -0.13(-1.67%)
Dec 11, 2002 7.801 7.994 7.790 7.895 496,800 +0.15(+1.99%)
Dec 10, 2002 7.663 7.746 7.553 7.741 598,447 +0.14(+1.81%)
Dec 09, 2002 7.878 7.917 7.603 7.603 671,415 -0.36(-4.56%)
Dec 06, 2002 7.796 8.115 7.741 7.966 556,154 -0.16(-1.97%)
Dec 05, 2002 8.468 8.468 7.977 8.126 566,137 -0.06(-0.67%)
Dec 04, 2002 7.906 8.187 7.823 8.181 821,526 +0.02(+0.27%)
Dec 03, 2002 8.302 8.358 8.071 8.159 715,704 -0.41(-4.76%)
Dec 02, 2002 8.881 8.903 8.495 8.567 676,316 -0.23(-2.57%)
Nov 29, 2002 8.793 8.820 8.627 8.793 1,051,502 +0.47(+5.70%)
Nov 27, 2002 8.044 8.347 8.038 8.319 813,358 +0.54(+6.94%)
Nov 26, 2002 7.983 7.988 7.718 7.779 606,796 -0.47(-5.74%)
Nov 25, 2002 8.021 8.308 7.988 8.253 718,971 +0.13(+1.56%)
Nov 22, 2002 7.972 8.181 7.972 8.126 640,739 +0.11(+1.37%)
Nov 21, 2002 7.823 8.033 7.796 8.016 823,159 +0.48(+6.44%)
Nov 20, 2002 7.311 7.625 7.300 7.531 824,974 +0.13(+1.71%)
Nov 19, 2002 7.443 7.570 7.388 7.404 799,563 -0.18(-2.40%)
Nov 18, 2002 7.801 7.812 7.581 7.586 671,052 -0.13(-1.64%)
Nov 15, 2002 7.515 7.713 7.487 7.713 646,911 +0.24(+3.24%)
Nov 14, 2002 7.355 7.471 7.272 7.471 966,554 +0.61(+8.92%)
Nov 13, 2002 6.672 6.991 6.639 6.859 806,097 -0.18(-2.51%)
Nov 12, 2002 7.030 7.157 6.991 7.035 358,487 -0.04(-0.55%)
Nov 11, 2002 6.903 7.212 6.903 7.074 628,396 -0.25(-3.39%)
Nov 08, 2002 7.410 7.509 7.168 7.322 521,667 +0.09(+1.30%)
Nov 07, 2002 7.311 7.421 7.129 7.228 822,070 -0.71(-8.89%)
Nov 06, 2002 7.933 7.988 7.575 7.933 1,294,548 -0.01(-0.14%)
Nov 05, 2002 7.873 8.082 7.812 7.944 986,521 +0.25(+3.30%)
Nov 04, 2002 7.647 7.851 7.647 7.691 1,037,344 +0.26(+3.56%)
Nov 01, 2002 7.046 7.471 6.997 7.426 850,568 +0.04(+0.60%)
Oct 31, 2002 7.393 7.520 7.311 7.382 1,174,023 +0.25(+3.47%)
Oct 30, 2002 7.035 7.184 6.980 7.134 1,000,679 +0.14(+1.97%)
Oct 29, 2002 7.074 7.129 6.749 6.997 1,223,395 +0.00(+0.00%)
Oct 28, 2002 7.024 7.157 6.936 6.997 905,203 +0.06(+0.79%)
Oct 25, 2002 6.820 6.942 6.727 6.942 1,021,916 +0.16(+2.36%)
Oct 24, 2002 6.942 7.024 6.749 6.782 556,699 -0.06(-0.81%)
Oct 23, 2002 6.677 6.942 6.611 6.837 1,037,526 -0.12(-1.66%)
Oct 22, 2002 6.964 7.079 6.854 6.953 808,638 -0.35(-4.75%)
Oct 21, 2002 6.953 7.300 6.903 7.300 1,574,803 +0.15(+2.16%)
Oct 18, 2002 6.991 7.283 6.914 7.146 939,509 +0.15(+2.13%)
Oct 17, 2002 7.162 7.184 6.914 6.997 1,651,764 +0.25(+3.67%)
Oct 16, 2002 6.843 6.936 6.677 6.749 1,368,786 -0.39(-5.41%)
Oct 15, 2002 6.975 7.190 6.920 7.134 3,419,335 +0.74(+11.64%)
Oct 14, 2002 6.347 6.424 6.286 6.391 1,166,944 -0.15(-2.27%)
Oct 11, 2002 6.341 6.633 6.270 6.539 3,549,661 +0.60(+10.11%)
Oct 10, 2002 5.675 5.994 5.575 5.939 3,112,215 +0.40(+7.26%)
Oct 09, 2002 5.537 5.691 5.509 5.537 2,033,849 -0.29(-4.92%)
Oct 08, 2002 5.878 5.895 5.597 5.823 2,589,459 +0.26(+4.76%)
Oct 07, 2002 5.763 5.840 5.515 5.559 3,015,106 +0.01(+0.20%)
Oct 04, 2002 5.686 5.730 5.515 5.548 2,105,546 -0.12(-2.04%)
Oct 03, 2002 5.719 5.873 5.636 5.664 1,908,786 +0.09(+1.68%)
Oct 02, 2002 5.515 5.829 5.509 5.570 235,966 -0.02(-0.39%)
Oct 01, 2002 5.311 5.614 5.228 5.592 3,650,763 +0.40(+7.64%)
Sep 30, 2002 5.179 5.316 5.096 5.195 1,727,092 -0.20(-3.78%)
Sep 27, 2002 5.427 5.564 5.349 5.399 2,026,407 -0.37(-6.40%)
Sep 26, 2002 5.509 5.812 5.509 5.768 4,970,542 +0.43(+8.05%)
Sep 25, 2002 5.394 5.394 5.179 5.338 3,680,531 +0.25(+4.98%)
Sep 24, 2002 4.986 5.206 4.986 5.085 2,051,274 -0.09(-1.81%)
Sep 23, 2002 5.349 5.361 5.041 5.179 2,266,729 -0.46(-8.20%)
Sep 20, 2002 5.553 5.697 5.553 5.641 3,033,983 +0.24(+4.49%)
Sep 19, 2002 5.394 5.559 5.372 5.399 3,332,572 +0.03(+0.51%)
Sep 18, 2002 5.338 5.399 5.135 5.372 9,154,226 +0.06(+1.04%)
Sep 17, 2002 5.708 5.708 5.289 5.316 2,865,721 -0.59(-9.98%)
Sep 16, 2002 6.049 6.049 5.812 5.906 1,462,084 -0.09(-1.56%)
Sep 13, 2002 6.170 6.236 5.944 6.000 1,064,571 -0.34(-5.30%)
Sep 12, 2002 6.584 6.584 6.270 6.336 1,040,067 -0.66(-9.38%)
Sep 11, 2002 7.052 7.090 6.942 6.991 733,492 -0.28(-3.86%)
Sep 10, 2002 7.261 7.382 7.168 7.272 272,087 -0.10(-1.42%)
Sep 09, 2002 7.283 7.449 7.140 7.377 332,894 -0.05(-0.67%)
Sep 06, 2002 7.327 7.504 7.261 7.426 338,339 +0.28(+3.85%)
Sep 05, 2002 6.980 7.272 6.826 7.151 530,016 -0.24(-3.28%)
Sep 04, 2002 7.217 7.404 7.085 7.393 508,961 -0.05(-0.67%)
Sep 03, 2002 7.581 7.641 7.333 7.443 1,223,758 -0.55(-6.89%)
Aug 30, 2002 7.845 8.176 7.845 7.994 145,210 -0.02(-0.27%)
Aug 29, 2002 7.884 8.099 7.823 8.016 491,354 -0.21(-2.55%)
Aug 28, 2002 8.418 8.418 8.099 8.225 288,605 -0.47(-5.39%)
Aug 27, 2002 8.870 8.936 8.567 8.694 539,274 +0.48(+5.91%)
Aug 26, 2002 8.539 8.539 8.060 8.209 401,687 -0.18(-2.10%)
Aug 23, 2002 8.539 8.627 8.380 8.385 311,112 -0.45(-5.11%)
Aug 22, 2002 8.694 8.842 8.594 8.837 398,238 +0.19(+2.17%)
Aug 21, 2002 8.650 8.749 8.446 8.650 466,305 +0.35(+4.18%)
Aug 20, 2002 8.380 8.451 8.280 8.302 455,959 +0.64(+8.34%)
Aug 16, 2002 7.548 7.807 7.504 7.663 369,378 +0.05(+0.65%)
Aug 15, 2002 7.713 7.790 7.531 7.614 543,448 +0.09(+1.25%)
Aug 14, 2002 7.360 7.520 7.140 7.520 523,482 +0.53(+7.65%)
Aug 13, 2002 6.914 7.300 6.914 6.986 469,936 +0.09(+1.28%)
Aug 12, 2002 6.942 7.052 6.809 6.898 2,668,235 +0.37(+5.65%)
Aug 07, 2002 6.622 6.622 6.236 6.528 90,756 +0.08(+1.20%)
Aug 06, 2002 6.391 6.556 6.303 6.451 812,450 +0.30(+4.83%)
Aug 05, 2002 6.501 6.501 6.005 6.154 560,148 -0.54(-8.07%)
Aug 02, 2002 6.898 7.041 6.506 6.694 379,179 -0.03(-0.41%)
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.