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

Aegon N.V. ADR (NY: AEG )

6.440 -0.060 (-0.92%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 8, 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 5.279 5.305 5.190 5.202 1,848,045 -0.14(-2.64%)
Jul 30, 2014 5.363 5.369 5.305 5.343 1,726,507 +0.04(+0.72%)
Jul 29, 2014 5.331 5.337 5.298 5.305 1,331,743 -0.04(-0.84%)
Jul 28, 2014 5.356 5.369 5.318 5.350 2,268,996 -0.01(-0.24%)
Jul 25, 2014 5.401 5.407 5.350 5.363 1,172,438 -0.03(-0.59%)
Jul 24, 2014 5.395 5.420 5.382 5.395 1,186,135 +0.08(+1.45%)
Jul 23, 2014 5.350 5.356 5.311 5.318 1,005,906 -0.04(-0.84%)
Jul 22, 2014 5.363 5.375 5.343 5.363 1,400,107 -0.04(-0.83%)
Jul 21, 2014 5.433 5.433 5.407 5.407 976,703 -0.08(-1.52%)
Jul 18, 2014 5.455 5.497 5.446 5.491 786,124 +0.05(+0.94%)
Jul 17, 2014 5.510 5.555 5.433 5.439 1,382,944 -0.15(-2.64%)
Jul 16, 2014 5.606 5.606 5.580 5.587 853,589 +0.04(+0.81%)
Jul 15, 2014 5.548 5.577 5.497 5.542 1,186,347 -0.05(-0.92%)
Jul 14, 2014 5.587 5.619 5.574 5.593 776,105 +0.04(+0.69%)
Jul 11, 2014 5.510 5.568 5.495 5.555 872,747 -0.03(-0.57%)
Jul 10, 2014 5.542 5.600 5.512 5.587 857,975 -0.05(-0.91%)
Jul 09, 2014 5.612 5.644 5.600 5.638 721,049 +0.03(+0.46%)
Jul 08, 2014 5.644 5.644 5.587 5.612 1,683,630 -0.08(-1.46%)
Jul 07, 2014 5.676 5.702 5.651 5.696 1,830,118 -0.08(-1.44%)
Jul 03, 2014 5.715 5.779 5.779 5.779 1,296,891 +0.16(+2.85%)
Jul 02, 2014 5.644 5.664 5.619 5.619 1,559,562 -0.03(-0.57%)
Jul 01, 2014 5.632 5.670 5.625 5.651 1,531,592 +0.03(+0.57%)
Jun 30, 2014 5.580 5.625 5.574 5.619 1,622,904 +0.04(+0.69%)
Jun 27, 2014 5.574 5.587 5.555 5.580 762,109 -0.01(-0.23%)
Jun 26, 2014 5.574 5.606 5.529 5.593 1,442,728 -0.04(-0.80%)
Jun 25, 2014 5.600 5.664 5.580 5.638 959,565 -0.01(-0.11%)
Jun 24, 2014 5.689 5.709 5.644 5.644 1,147,729 -0.04(-0.68%)
Jun 23, 2014 5.689 5.689 5.664 5.683 530,058 -0.06(-1.11%)
Jun 20, 2014 5.760 5.785 5.721 5.747 1,232,045 -0.01(-0.22%)
Jun 19, 2014 5.792 5.811 5.753 5.760 832,972 -0.05(-0.88%)
Jun 18, 2014 5.785 5.817 5.747 5.811 3,796,081 +0.18(+3.19%)
Jun 17, 2014 5.561 5.644 5.548 5.632 823,745 +0.06(+1.15%)
Jun 16, 2014 5.555 5.593 5.548 5.568 939,010 -0.02(-0.34%)
Jun 13, 2014 5.580 5.600 5.561 5.587 1,991,888 -0.01(-0.11%)
Jun 12, 2014 5.638 5.648 5.593 5.593 1,336,104 -0.09(-1.58%)
Jun 11, 2014 5.680 5.702 5.657 5.683 804,522 -0.03(-0.56%)
Jun 10, 2014 5.696 5.728 5.676 5.715 888,803 -0.06(-1.00%)
Jun 06, 2014 5.747 5.773 5.721 5.773 1,123,277 +0.03(+0.45%)
Jun 05, 2014 5.715 5.753 5.689 5.747 1,359,621 +0.05(+0.90%)
Jun 04, 2014 5.612 5.696 5.606 5.696 1,263,747 +0.09(+1.60%)
Jun 03, 2014 5.593 5.612 5.580 5.606 916,801 +0.01(+0.23%)
Jun 02, 2014 5.606 5.612 5.571 5.593 1,368,452 +0.01(+0.23%)
May 30, 2014 5.580 5.609 5.561 5.580 2,368,530 -0.01(-0.23%)
May 29, 2014 5.580 5.600 5.561 5.593 809,418 +0.01(+0.23%)
May 28, 2014 5.580 5.600 5.574 5.580 1,172,663 +0.01(+0.23%)
May 27, 2014 5.574 5.580 5.548 5.568 1,689,960 +0.04(+0.70%)
May 23, 2014 5.491 5.529 5.529 5.529 1,605,622 +0.04(+0.64%)
May 22, 2014 5.459 5.497 5.446 5.494 1,341,270 -0.03(-0.52%)
May 21, 2014 5.453 5.529 5.447 5.522 2,361,298 +0.10(+1.86%)
May 20, 2014 5.453 5.466 5.409 5.422 2,827,740 +0.04(+0.70%)
May 19, 2014 5.302 5.394 5.302 5.384 2,951,319 +0.07(+1.30%)
May 16, 2014 5.346 5.352 5.277 5.315 2,562,990 -0.13(-2.43%)
May 15, 2014 5.447 5.456 5.352 5.447 2,151,189 -0.03(-0.57%)
May 14, 2014 5.579 5.592 5.478 5.478 2,081,367 -0.13(-2.25%)
May 13, 2014 5.648 5.648 5.598 5.604 1,506,937 -0.05(-0.89%)
May 12, 2014 5.642 5.661 5.630 5.655 762,579 +0.04(+0.67%)
May 09, 2014 5.623 5.642 5.592 5.617 1,105,568 -0.06(-1.11%)
May 08, 2014 5.667 5.730 5.655 5.680 3,480,064 +0.02(+0.33%)
May 07, 2014 5.661 5.674 5.617 5.661 1,327,325 -0.03(-0.55%)
May 06, 2014 5.686 5.749 5.667 5.693 1,341,648 -0.03(-0.55%)
May 05, 2014 5.648 5.737 5.630 5.724 2,007,650 -0.04(-0.76%)
May 02, 2014 5.755 5.787 5.740 5.768 1,255,407 +0.01(+0.22%)
May 01, 2014 5.793 5.831 5.743 5.755 2,681,188 -0.05(-0.87%)
Apr 30, 2014 5.648 5.818 5.648 5.806 2,727,410 +0.08(+1.32%)
Apr 29, 2014 5.648 5.730 5.648 5.730 4,579,717 +0.14(+2.48%)
Apr 28, 2014 5.585 5.623 5.548 5.592 2,527,953 -0.03(-0.45%)
Apr 25, 2014 5.573 5.623 5.548 5.617 2,731,212 -0.03(-0.56%)
Apr 24, 2014 5.623 5.648 5.541 5.648 2,496,706 +0.00(+0.00%)
Apr 23, 2014 5.636 5.649 5.593 5.648 2,186,136 +0.01(+0.22%)
Apr 22, 2014 5.592 5.636 5.573 5.636 4,119,617 +0.09(+1.70%)
Apr 21, 2014 5.567 5.579 5.522 5.541 470,287 -0.01(-0.23%)
Apr 17, 2014 5.491 5.554 5.554 5.554 734,791 +0.07(+1.26%)
Apr 16, 2014 5.428 5.485 5.415 5.485 846,479 +0.09(+1.75%)
Apr 15, 2014 5.422 5.434 5.308 5.390 1,285,794 -0.06(-1.04%)
Apr 14, 2014 5.453 5.472 5.403 5.447 1,668,589 -0.03(-0.57%)
Apr 11, 2014 5.510 5.560 5.472 5.478 1,312,424 -0.11(-1.92%)
Apr 10, 2014 5.693 5.724 5.585 5.585 1,219,388 -0.14(-2.53%)
Apr 09, 2014 5.699 5.743 5.674 5.730 897,465 +0.07(+1.22%)
Apr 08, 2014 5.661 5.693 5.642 5.661 843,747 -0.02(-0.33%)
Apr 07, 2014 5.737 5.737 5.661 5.680 2,531,692 -0.06(-1.10%)
Apr 04, 2014 5.825 5.837 5.737 5.743 1,244,591 -0.08(-1.30%)
Apr 03, 2014 5.812 5.837 5.787 5.818 673,677 -0.05(-0.86%)
Apr 02, 2014 5.863 5.881 5.831 5.869 1,681,599 +0.01(+0.11%)
Apr 01, 2014 5.844 5.869 5.818 5.863 794,905 +0.07(+1.20%)
Mar 31, 2014 5.768 5.793 5.749 5.793 4,888,114 +0.13(+2.34%)
Mar 28, 2014 5.667 5.721 5.645 5.661 5,280,031 -0.06(-0.99%)
Mar 27, 2014 5.711 5.730 5.686 5.718 1,192,723 +0.07(+1.23%)
Mar 26, 2014 5.724 5.730 5.636 5.648 1,323,242 -0.01(-0.22%)
Mar 25, 2014 5.617 5.667 5.592 5.661 1,580,514 +0.06(+1.12%)
Mar 24, 2014 5.630 5.630 5.541 5.598 766,177 +0.01(+0.11%)
Mar 21, 2014 5.661 5.674 5.567 5.592 1,125,282 -0.08(-1.33%)
Mar 20, 2014 5.617 5.674 5.604 5.667 1,922,311 +0.20(+3.69%)
Mar 19, 2014 5.585 5.585 5.428 5.466 1,596,914 -0.11(-2.03%)
Mar 18, 2014 5.541 5.592 5.529 5.579 1,134,107 +0.04(+0.68%)
Mar 17, 2014 5.560 5.592 5.529 5.541 917,562 +0.05(+0.92%)
Mar 14, 2014 5.535 5.573 5.491 5.491 1,440,478 -0.03(-0.57%)
Mar 13, 2014 5.655 5.667 5.510 5.522 1,632,015 -0.06(-1.13%)
Mar 12, 2014 5.510 5.604 5.485 5.585 2,750,059 +0.04(+0.68%)
Mar 11, 2014 5.535 5.573 5.519 5.548 2,807,354 -0.03(-0.45%)
Mar 10, 2014 5.548 5.579 5.516 5.573 2,125,404 -0.02(-0.34%)
Mar 07, 2014 5.648 5.648 5.529 5.592 1,529,582 -0.09(-1.66%)
Mar 06, 2014 5.699 5.717 5.667 5.686 709,365 +0.04(+0.67%)
Mar 05, 2014 5.636 5.693 5.636 5.648 3,571,609 +0.02(+0.34%)
Mar 04, 2014 5.573 5.642 5.554 5.630 4,072,250 +0.20(+3.71%)
Mar 03, 2014 5.403 5.434 5.359 5.428 3,816,742 -0.21(-3.69%)
Feb 28, 2014 5.648 5.680 5.611 5.636 710,316 +0.04(+0.68%)
Feb 27, 2014 5.541 5.617 5.522 5.598 489,472 -0.01(-0.22%)
Feb 26, 2014 5.630 5.630 5.585 5.611 571,045 -0.04(-0.67%)
Feb 25, 2014 5.674 5.680 5.623 5.648 712,773 -0.03(-0.44%)
Feb 24, 2014 5.648 5.693 5.636 5.674 1,051,463 -0.01(-0.11%)
Feb 21, 2014 5.711 5.724 5.645 5.680 1,544,578 +0.18(+3.32%)
Feb 20, 2014 5.447 5.504 5.397 5.497 2,348,055 -0.28(-4.90%)
Feb 19, 2014 5.831 5.863 5.762 5.781 794,616 -0.09(-1.61%)
Feb 18, 2014 5.881 5.900 5.856 5.875 850,674 +0.06(+1.08%)
Feb 14, 2014 5.774 5.812 5.812 5.812 961,247 +0.07(+1.21%)
Feb 13, 2014 5.686 5.749 5.686 5.743 884,999 +0.04(+0.66%)
Feb 12, 2014 5.686 5.718 5.674 5.705 1,159,801 +0.03(+0.44%)
Feb 11, 2014 5.642 5.688 5.630 5.680 1,162,639 +0.09(+1.69%)
Feb 10, 2014 5.573 5.592 5.560 5.585 1,058,698 -0.02(-0.34%)
Feb 07, 2014 5.585 5.617 5.541 5.604 1,614,346 +0.06(+1.02%)
Feb 06, 2014 5.491 5.554 5.485 5.548 973,267 +0.14(+2.68%)
Feb 05, 2014 5.390 5.419 5.371 5.403 1,605,817 +0.03(+0.47%)
Feb 04, 2014 5.384 5.403 5.359 5.378 1,488,574 +0.09(+1.79%)
Feb 03, 2014 5.397 5.415 5.271 5.283 1,648,574 -0.18(-3.23%)
Jan 31, 2014 5.453 5.522 5.422 5.460 1,625,240 -0.11(-1.92%)
Jan 30, 2014 5.548 5.592 5.529 5.567 641,388 +0.04(+0.68%)
Jan 29, 2014 5.535 5.592 5.516 5.529 883,935 -0.14(-2.44%)
Jan 28, 2014 5.623 5.674 5.618 5.667 1,186,268 +0.13(+2.39%)
Jan 27, 2014 5.585 5.598 5.497 5.535 1,146,532 -0.03(-0.45%)
Jan 24, 2014 5.730 5.737 5.560 5.560 2,061,259 -0.22(-3.81%)
Jan 23, 2014 5.856 5.869 5.762 5.781 4,260,470 +0.03(+0.44%)
Jan 22, 2014 5.737 5.768 5.718 5.755 2,612,421 +0.04(+0.77%)
Jan 21, 2014 5.705 5.718 5.648 5.711 1,650,568 -0.09(-1.63%)
Jan 17, 2014 5.787 5.806 5.806 5.806 1,919,954 -0.05(-0.86%)
Jan 16, 2014 5.863 5.875 5.818 5.856 2,007,126 -0.02(-0.32%)
Jan 15, 2014 5.894 5.881 5.812 5.875 2,472,417 -0.02(-0.32%)
Jan 14, 2014 5.818 5.894 5.812 5.894 1,699,248 +0.09(+1.63%)
Jan 13, 2014 5.837 5.869 5.781 5.800 1,632,388 -0.04(-0.65%)
Jan 10, 2014 5.875 5.881 5.787 5.837 1,861,307 -0.10(-1.70%)
Jan 09, 2014 5.919 5.951 5.875 5.938 1,571,064 -0.02(-0.32%)
Jan 08, 2014 5.938 5.963 5.907 5.957 1,380,765 +0.10(+1.72%)
Jan 07, 2014 5.831 5.881 5.825 5.856 1,265,421 -0.05(-0.85%)
Jan 06, 2014 5.932 5.951 5.900 5.907 1,089,986 +0.01(+0.21%)
Jan 03, 2014 5.913 5.932 5.894 5.894 1,118,984 -0.01(-0.21%)
Jan 02, 2014 5.900 5.919 5.863 5.907 1,721,202 -0.06(-1.05%)
Dec 31, 2013 5.938 5.970 5.970 5.970 877,239 +0.03(+0.53%)
Dec 30, 2013 5.938 5.970 5.913 5.938 1,033,969 +0.00(+0.00%)
Dec 27, 2013 5.919 5.944 5.913 5.938 930,819 +0.05(+0.86%)
Dec 26, 2013 5.856 5.894 5.837 5.888 866,915 +0.06(+1.08%)
Dec 24, 2013 5.844 5.850 5.818 5.825 447,222 +0.02(+0.33%)
Dec 23, 2013 5.781 5.834 5.781 5.806 1,403,621 +0.11(+1.99%)
Dec 20, 2013 5.699 5.718 5.686 5.693 1,345,334 +0.03(+0.56%)
Dec 19, 2013 5.648 5.679 5.639 5.661 1,168,728 +0.14(+2.63%)
Dec 18, 2013 5.453 5.522 5.378 5.516 3,088,112 +0.15(+2.82%)
Dec 17, 2013 5.397 5.403 5.343 5.365 861,440 -0.08(-1.39%)
Dec 16, 2013 5.447 5.491 5.431 5.441 1,034,329 +0.02(+0.35%)
Dec 13, 2013 5.434 5.460 5.403 5.422 1,068,901 +0.02(+0.35%)
Dec 12, 2013 5.453 5.472 5.365 5.403 2,208,602 -0.11(-1.94%)
Dec 11, 2013 5.598 5.611 5.497 5.510 821,370 -0.08(-1.35%)
Dec 10, 2013 5.592 5.611 5.574 5.585 931,819 +0.05(+0.91%)
Dec 09, 2013 5.485 5.554 5.485 5.535 633,928 +0.04(+0.80%)
Dec 06, 2013 5.472 5.491 5.453 5.491 1,207,276 +0.09(+1.75%)
Dec 05, 2013 5.504 5.504 5.384 5.397 2,312,813 -0.15(-2.72%)
Dec 04, 2013 5.485 5.560 5.472 5.548 1,835,767 +0.03(+0.57%)
Dec 03, 2013 5.541 5.567 5.504 5.516 1,611,661 -0.03(-0.45%)
Dec 02, 2013 5.560 5.604 5.535 5.541 965,984 -0.05(-0.90%)
Nov 29, 2013 5.611 5.630 5.579 5.592 386,495 -0.01(-0.11%)
Nov 27, 2013 5.611 5.623 5.579 5.598 1,071,674 +0.02(+0.34%)
Nov 26, 2013 5.592 5.604 5.564 5.579 1,366,925 +0.07(+1.26%)
Nov 25, 2013 5.592 5.604 5.504 5.510 5,732,128 -0.06(-1.13%)
Nov 22, 2013 5.560 5.573 5.522 5.573 1,868,903 +0.06(+1.14%)
Nov 21, 2013 5.497 5.522 5.478 5.510 2,040,983 +0.16(+3.06%)
Nov 20, 2013 5.390 5.403 5.324 5.346 1,143,400 -0.01(-0.24%)
Nov 19, 2013 5.359 5.390 5.346 5.359 2,857,540 +0.00(+0.00%)
Nov 18, 2013 5.390 5.415 5.359 5.359 1,679,293 -0.01(-0.23%)
Nov 15, 2013 5.346 5.378 5.327 5.371 2,345,036 +0.02(+0.35%)
Nov 14, 2013 5.334 5.365 5.321 5.352 1,544,721 -0.03(-0.47%)
Nov 13, 2013 5.296 5.390 5.290 5.378 1,940,473 +0.16(+3.02%)
Nov 12, 2013 5.239 5.271 5.195 5.220 1,587,781 +0.07(+1.34%)
Nov 11, 2013 5.151 5.164 5.113 5.151 1,843,604 +0.03(+0.49%)
Nov 08, 2013 4.962 5.126 4.962 5.126 7,174,332 +0.18(+3.56%)
Nov 07, 2013 4.975 5.012 4.949 4.949 1,520,767 -0.04(-0.76%)
Nov 06, 2013 4.943 4.987 4.931 4.987 1,851,147 +0.13(+2.59%)
Nov 05, 2013 4.899 4.905 4.861 4.861 1,217,075 -0.10(-2.03%)
Nov 04, 2013 4.962 4.962 4.921 4.962 774,256 +0.01(+0.25%)
Nov 01, 2013 4.905 4.956 4.899 4.949 1,660,668 -0.06(-1.26%)
Oct 31, 2013 5.000 5.038 4.984 5.012 941,120 +0.02(+0.38%)
Oct 30, 2013 5.031 5.044 4.968 4.994 1,622,001 -0.02(-0.38%)
Oct 29, 2013 5.006 5.025 4.997 5.012 1,043,639 +0.05(+1.02%)
Oct 28, 2013 4.994 5.000 4.949 4.962 1,223,701 -0.06(-1.13%)
Oct 25, 2013 5.050 5.050 5.000 5.019 1,359,677 -0.10(-1.97%)
Oct 24, 2013 5.126 5.132 5.101 5.119 647,736 +0.05(+0.99%)
Oct 23, 2013 5.069 5.088 5.050 5.069 744,208 -0.03(-0.49%)
Oct 22, 2013 5.082 5.132 5.075 5.094 1,199,134 +0.00(+0.00%)
Oct 21, 2013 5.145 5.145 5.082 5.094 1,331,905 -0.07(-1.34%)
Oct 18, 2013 5.126 5.170 5.107 5.164 1,136,320 +0.08(+1.49%)
Oct 17, 2013 5.019 5.101 5.019 5.088 1,824,344 +0.09(+1.76%)
Oct 16, 2013 4.949 5.019 4.937 5.000 1,125,960 +0.06(+1.28%)
Oct 15, 2013 4.949 4.962 4.931 4.937 787,992 -0.01(-0.25%)
Oct 14, 2013 4.886 4.949 4.880 4.949 777,194 +0.05(+1.03%)
Oct 11, 2013 4.868 4.899 4.868 4.899 1,230,859 +0.03(+0.65%)
Oct 10, 2013 4.861 4.886 4.849 4.868 2,024,567 +0.13(+2.66%)
Oct 09, 2013 4.754 4.754 4.704 4.742 1,187,373 -0.01(-0.26%)
Oct 08, 2013 4.817 4.830 4.754 4.754 619,994 -0.06(-1.18%)
Oct 07, 2013 4.798 4.830 4.798 4.811 738,432 -0.05(-1.04%)
Oct 04, 2013 4.868 4.886 4.852 4.861 756,563 +0.01(+0.13%)
Oct 03, 2013 4.880 4.893 4.836 4.855 1,353,347 +0.02(+0.39%)
Oct 02, 2013 4.830 4.842 4.786 4.836 1,388,047 +0.04(+0.79%)
Oct 01, 2013 4.723 4.798 4.716 4.798 1,397,087 +0.14(+2.97%)
Sep 30, 2013 4.641 4.685 4.628 4.660 1,108,650 -0.04(-0.94%)
Sep 27, 2013 4.691 4.723 4.691 4.704 718,853 +0.01(+0.13%)
Sep 26, 2013 4.698 4.722 4.685 4.698 755,952 -0.05(-1.06%)
Sep 25, 2013 4.754 4.791 4.742 4.748 693,210 +0.02(+0.40%)
Sep 24, 2013 4.761 4.773 4.729 4.729 871,303 -0.01(-0.27%)
Sep 23, 2013 4.754 4.761 4.729 4.742 1,201,810 +0.01(+0.13%)
Sep 20, 2013 4.767 4.786 4.729 4.735 1,724,498 +0.02(+0.40%)
Sep 19, 2013 4.773 4.779 4.716 4.716 3,839,426 -0.25(-4.95%)
Sep 18, 2013 4.861 4.990 4.846 4.962 2,766,426 +0.11(+2.34%)
Sep 17, 2013 4.817 4.849 4.805 4.849 761,790 +0.01(+0.13%)
Sep 16, 2013 4.849 4.852 4.792 4.842 1,577,974 +0.03(+0.65%)
Sep 13, 2013 4.798 4.824 4.751 4.811 871,810 +0.00(+0.00%)
Sep 12, 2013 4.830 4.842 4.798 4.811 938,460 -0.08(-1.55%)
Sep 11, 2013 4.830 4.886 4.824 4.886 975,495 +0.08(+1.57%)
Sep 10, 2013 4.798 4.827 4.786 4.811 2,646,270 +0.09(+1.87%)
Sep 09, 2013 4.685 4.729 4.672 4.723 829,495 +0.11(+2.32%)
Sep 06, 2013 4.654 4.666 4.575 4.616 1,313,013 -0.01(-0.27%)
Sep 05, 2013 4.597 4.628 4.572 4.628 1,716,441 +0.04(+0.82%)
Sep 04, 2013 4.509 4.597 4.483 4.591 1,518,916 +0.05(+1.11%)
Sep 03, 2013 4.521 4.572 4.509 4.540 1,131,999 +0.07(+1.55%)
Aug 30, 2013 4.515 4.515 4.458 4.471 925,738 -0.08(-1.80%)
Aug 29, 2013 4.546 4.597 4.546 4.553 1,944,221 -0.01(-0.14%)
Aug 28, 2013 4.496 4.578 4.477 4.559 1,735,581 +0.08(+1.69%)
Aug 27, 2013 4.540 4.562 4.477 4.483 2,392,736 -0.18(-3.78%)
Aug 26, 2013 4.691 4.704 4.660 4.660 1,057,785 -0.06(-1.20%)
Aug 23, 2013 4.660 4.716 4.660 4.716 1,286,306 -0.04(-0.93%)
Aug 22, 2013 4.729 4.767 4.723 4.761 1,141,834 +0.11(+2.30%)
Aug 21, 2013 4.679 4.716 4.628 4.654 1,098,480 -0.01(-0.14%)
Aug 20, 2013 4.679 4.691 4.616 4.660 1,749,375 -0.11(-2.37%)
Aug 19, 2013 4.824 4.852 4.767 4.773 1,522,741 -0.04(-0.92%)
Aug 16, 2013 4.773 4.849 4.742 4.817 2,193,175 -0.01(-0.13%)
Aug 15, 2013 4.824 4.855 4.754 4.824 1,991,563 -0.03(-0.64%)
Aug 14, 2013 4.824 4.873 4.817 4.855 5,512,883 +0.04(+0.77%)
Aug 13, 2013 4.793 4.824 4.774 4.817 1,463,372 +0.06(+1.17%)
Aug 12, 2013 4.756 4.787 4.749 4.762 890,562 -0.03(-0.65%)
Aug 09, 2013 4.787 4.824 4.774 4.793 5,222,177 +0.02(+0.39%)
Aug 08, 2013 4.830 4.837 4.765 4.774 4,987,264 -0.12(-2.53%)
Aug 07, 2013 4.886 4.910 4.855 4.898 1,395,873 -0.02(-0.50%)
Aug 06, 2013 4.935 4.947 4.898 4.923 1,456,812 +0.01(+0.25%)
Aug 05, 2013 4.904 4.935 4.879 4.910 1,368,168 -0.01(-0.13%)
Aug 02, 2013 4.886 4.923 4.886 4.916 1,541,714 +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.