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

Aegon N.V. ADR (NY: AEG )

6.500 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 7.481 7.516 7.298 7.315 1,211,744 +0.15(+2.16%)
Jul 30, 2003 7.304 7.315 7.126 7.161 668,590 -0.21(-2.87%)
Jul 29, 2003 7.573 7.607 7.327 7.372 906,886 -0.05(-0.69%)
Jul 28, 2003 7.430 7.487 7.378 7.424 810,799 +0.06(+0.78%)
Jul 25, 2003 7.247 7.367 7.166 7.367 712,266 +0.13(+1.74%)
Jul 24, 2003 7.166 7.321 7.132 7.241 1,177,327 +0.28(+4.03%)
Jul 23, 2003 7.006 7.006 6.897 6.960 591,197 +0.01(+0.08%)
Jul 22, 2003 6.909 6.983 6.869 6.955 631,553 +0.03(+0.50%)
Jul 21, 2003 6.995 7.040 6.886 6.920 817,088 -0.14(-1.95%)
Jul 18, 2003 6.937 7.098 6.903 7.058 1,234,805 +0.42(+6.29%)
Jul 17, 2003 6.663 6.726 6.571 6.640 695,145 -0.22(-3.25%)
Jul 16, 2003 6.995 6.995 6.783 6.863 1,501,927 +0.02(+0.25%)
Jul 15, 2003 7.012 7.063 6.789 6.846 2,381,560 +0.21(+3.19%)
Jul 14, 2003 6.771 6.823 6.588 6.634 2,241,971 +0.28(+4.41%)
Jul 11, 2003 6.388 6.428 6.331 6.354 1,907,239 +0.14(+2.30%)
Jul 10, 2003 6.262 6.262 6.148 6.211 1,233,058 -0.18(-2.78%)
Jul 09, 2003 6.354 6.428 6.308 6.388 821,805 -0.06(-0.98%)
Jul 08, 2003 6.319 6.480 6.296 6.451 1,827,749 +0.19(+3.02%)
Jul 07, 2003 6.073 6.273 6.073 6.262 1,417,195 +0.38(+6.42%)
Jul 03, 2003 5.861 5.959 5.838 5.884 335,955 -0.03(-0.48%)
Jul 02, 2003 5.867 5.947 5.798 5.913 899,898 +0.18(+3.09%)
Jul 01, 2003 5.632 5.735 5.529 5.735 758,039 -0.01(-0.20%)
Jun 30, 2003 5.850 5.867 5.678 5.747 765,900 -0.07(-1.18%)
Jun 27, 2003 5.907 5.964 5.816 5.816 1,121,597 +0.11(+1.91%)
Jun 26, 2003 5.661 5.724 5.609 5.707 683,440 +0.09(+1.63%)
Jun 25, 2003 5.644 5.747 5.598 5.615 799,793 -0.05(-0.91%)
Jun 24, 2003 5.632 5.690 5.598 5.667 924,706 -0.01(-0.10%)
Jun 23, 2003 5.747 5.764 5.644 5.672 1,282,150 -0.31(-5.26%)
Jun 20, 2003 6.056 6.085 5.936 5.987 546,123 +0.03(+0.48%)
Jun 19, 2003 6.096 6.153 5.959 5.959 1,179,074 -0.41(-6.39%)
Jun 18, 2003 6.228 6.405 6.165 6.365 1,215,238 +0.01(+0.18%)
Jun 17, 2003 6.422 6.439 6.228 6.354 1,282,674 +0.01(+0.18%)
Jun 16, 2003 6.222 6.359 6.193 6.342 1,724,849 +0.29(+4.82%)
Jun 13, 2003 6.268 6.268 5.953 6.050 1,483,932 -0.37(-5.71%)
Jun 12, 2003 6.296 6.451 6.193 6.417 3,032,331 +0.41(+6.76%)
Jun 11, 2003 5.936 6.022 5.810 6.010 1,609,894 +0.38(+6.82%)
Jun 10, 2003 5.552 5.638 5.495 5.627 967,508 +0.05(+0.82%)
Jun 09, 2003 5.667 5.713 5.535 5.581 1,161,080 -0.19(-3.37%)
Jun 06, 2003 5.798 5.838 5.730 5.776 1,566,392 +0.06(+1.10%)
Jun 05, 2003 5.575 5.724 5.535 5.713 1,007,341 -0.01(-0.20%)
Jun 04, 2003 5.541 5.724 5.524 5.724 1,040,010 +0.27(+4.93%)
Jun 03, 2003 5.449 5.506 5.386 5.455 997,732 -0.05(-0.94%)
Jun 02, 2003 5.581 5.661 5.501 5.506 1,786,519 +0.01(+0.10%)
May 30, 2003 5.426 5.506 5.403 5.501 1,092,072 +0.11(+2.02%)
May 29, 2003 5.426 5.558 5.369 5.392 1,010,485 -0.07(-1.36%)
May 28, 2003 5.346 5.512 5.323 5.466 1,590,501 +0.17(+3.13%)
May 27, 2003 5.071 5.329 5.037 5.300 1,897,106 +0.27(+5.47%)
May 23, 2003 5.020 5.060 4.951 5.026 3,374,051 -0.34(-6.30%)
May 22, 2003 5.066 5.398 5.014 5.363 1,837,008 +0.17(+3.19%)
May 21, 2003 5.106 5.197 5.020 5.197 2,263,809 -0.24(-4.42%)
May 20, 2003 5.398 5.529 5.295 5.438 1,159,682 -0.06(-1.04%)
May 19, 2003 5.661 5.678 5.466 5.495 1,405,141 -0.49(-8.22%)
May 16, 2003 5.890 6.022 5.867 5.987 795,076 +0.11(+1.95%)
May 15, 2003 5.856 5.879 5.781 5.873 726,767 -0.05(-0.77%)
May 14, 2003 5.987 6.016 5.810 5.919 698,989 +0.15(+2.58%)
May 13, 2003 5.678 5.850 5.678 5.770 928,200 -0.05(-0.89%)
May 12, 2003 5.644 5.838 5.581 5.821 870,548 +0.09(+1.50%)
May 09, 2003 5.558 5.758 5.506 5.735 1,084,909 +0.20(+3.62%)
May 08, 2003 5.575 5.667 5.535 5.535 1,476,420 -0.37(-6.21%)
May 07, 2003 6.090 6.090 5.776 5.901 1,592,598 -0.34(-5.50%)
May 06, 2003 6.022 6.325 6.004 6.245 1,239,522 -0.01(-0.18%)
May 05, 2003 6.119 6.319 6.067 6.256 1,367,929 +0.34(+5.81%)
May 02, 2003 5.730 5.930 5.672 5.913 649,198 +0.03(+0.49%)
Apr 30, 2003 5.901 5.947 5.787 5.884 689,555 +0.05(+0.88%)
Apr 29, 2003 6.027 6.085 5.713 5.833 1,000,877 -0.15(-2.49%)
Apr 28, 2003 5.558 6.016 5.558 5.982 982,358 +0.41(+7.40%)
Apr 25, 2003 5.644 5.650 5.489 5.569 859,192 -0.23(-4.04%)
Apr 24, 2003 5.856 5.873 5.730 5.804 1,071,806 -0.25(-4.16%)
Apr 23, 2003 6.050 6.096 5.959 6.056 1,954,060 -0.01(-0.19%)
Apr 22, 2003 5.592 6.085 5.592 6.067 2,600,463 +0.35(+6.11%)
Apr 21, 2003 5.730 5.776 5.678 5.718 824,251 +0.00(+0.00%)
Apr 17, 2003 5.684 5.747 5.541 5.718 1,019,046 +0.19(+3.48%)
Apr 16, 2003 5.685 5.746 5.515 5.526 2,647,249 +0.16(+2.97%)
Apr 15, 2003 5.130 5.438 5.130 5.366 1,824,912 +0.34(+6.67%)
Apr 14, 2003 4.838 5.042 4.838 5.030 1,094,329 +0.19(+3.98%)
Apr 11, 2003 4.887 4.920 4.755 4.838 929,171 +0.10(+2.21%)
Apr 10, 2003 4.788 4.816 4.700 4.733 574,509 -0.02(-0.46%)
Apr 09, 2003 4.904 5.008 4.733 4.755 1,273,477 -0.21(-4.32%)
Apr 08, 2003 5.008 5.053 4.920 4.970 1,085,971 +0.09(+1.80%)
Apr 07, 2003 5.036 5.102 4.871 4.882 1,571,997 +0.25(+5.47%)
Apr 04, 2003 4.568 4.673 4.541 4.629 818,339 +0.10(+2.31%)
Apr 03, 2003 4.590 4.656 4.480 4.524 908,277 -0.07(-1.56%)
Apr 02, 2003 4.513 4.645 4.458 4.596 1,023,651 +0.32(+7.60%)
Apr 01, 2003 4.150 4.304 4.122 4.271 1,185,175 +0.12(+2.78%)
Mar 31, 2003 4.150 4.232 4.100 4.155 1,353,967 -0.26(-5.98%)
Mar 28, 2003 4.359 4.585 4.337 4.420 1,556,190 -0.10(-2.19%)
Mar 27, 2003 4.464 4.585 4.387 4.519 1,167,369 -0.15(-3.18%)
Mar 26, 2003 4.700 4.722 4.607 4.667 1,104,867 +0.04(+0.95%)
Mar 25, 2003 4.420 4.695 4.409 4.623 1,406,112 +0.12(+2.69%)
Mar 24, 2003 4.601 4.640 4.464 4.502 1,220,423 -0.47(-9.41%)
Mar 21, 2003 4.673 5.064 4.618 4.970 1,920,663 +0.56(+12.73%)
Mar 20, 2003 4.425 4.607 4.260 4.409 3,996,492 -0.21(-4.64%)
Mar 19, 2003 4.695 4.722 4.486 4.623 2,020,412 -0.03(-0.59%)
Mar 18, 2003 4.706 4.722 4.530 4.651 1,390,305 -0.27(-5.48%)
Mar 17, 2003 4.381 5.091 4.348 4.920 2,686,494 +0.28(+6.05%)
Mar 14, 2003 4.541 4.843 4.365 4.640 2,592,741 +0.28(+6.31%)
Mar 13, 2003 4.128 4.392 4.078 4.365 2,264,606 +0.44(+11.22%)
Mar 12, 2003 4.029 4.045 3.688 3.924 2,480,456 -0.09(-2.19%)
Mar 11, 2003 4.051 4.210 3.935 4.012 2,050,573 +0.14(+3.70%)
Mar 10, 2003 3.809 3.935 3.787 3.869 3,262,276 -0.32(-7.74%)
Mar 07, 2003 4.194 4.348 4.045 4.194 4,144,571 -0.44(-9.50%)
Mar 06, 2003 4.838 4.860 4.601 4.634 3,222,303 -0.84(-15.38%)
Mar 05, 2003 5.317 5.482 5.317 5.476 698,786 +0.14(+2.68%)
Mar 04, 2003 5.344 5.465 4.915 5.333 1,377,950 -0.31(-5.46%)
Mar 03, 2003 5.884 5.884 5.559 5.641 1,091,786 -0.17(-2.84%)
Feb 28, 2003 5.774 5.867 5.724 5.807 1,020,744 +0.32(+5.92%)
Feb 27, 2003 5.251 5.515 5.097 5.482 1,483,876 +0.15(+2.79%)
Feb 26, 2003 5.504 5.509 5.289 5.333 1,910,307 -0.58(-9.86%)
Feb 25, 2003 5.950 5.955 5.586 5.917 1,724,618 -0.30(-4.87%)
Feb 24, 2003 6.263 6.324 6.203 6.219 928,990 -0.63(-9.16%)
Feb 21, 2003 6.616 6.847 6.528 6.847 807,256 +0.15(+2.30%)
Feb 20, 2003 6.814 6.852 6.599 6.693 502,377 -0.21(-3.03%)
Feb 19, 2003 7.166 7.205 6.869 6.902 516,368 -0.21(-3.02%)
Feb 18, 2003 6.951 7.182 6.946 7.116 667,172 +0.31(+4.61%)
Feb 14, 2003 6.517 6.863 6.484 6.803 874,664 +0.36(+5.55%)
Feb 13, 2003 6.417 6.489 6.285 6.445 613,391 +0.26(+4.27%)
Feb 12, 2003 6.219 6.351 6.170 6.181 643,915 -0.32(-4.91%)
Feb 11, 2003 6.456 6.599 6.445 6.500 951,519 +0.20(+3.23%)
Feb 10, 2003 6.280 6.307 6.076 6.296 687,885 -0.17(-2.64%)
Feb 07, 2003 6.665 6.682 6.373 6.467 518,003 -0.28(-4.16%)
Feb 06, 2003 6.797 6.814 6.654 6.748 354,298 -0.23(-3.31%)
Feb 05, 2003 6.979 7.127 6.907 6.979 516,004 +0.08(+1.20%)
Feb 04, 2003 6.891 6.968 6.808 6.896 537,080 -0.29(-3.98%)
Feb 03, 2003 7.182 7.293 7.149 7.182 1,001,303 +0.18(+2.59%)
Jan 31, 2003 6.500 7.155 6.500 7.001 1,419,557 +0.25(+3.75%)
Jan 30, 2003 6.935 6.962 6.731 6.748 714,593 +0.02(+0.25%)
Jan 29, 2003 6.550 6.786 6.473 6.731 573,782 +0.08(+1.24%)
Jan 28, 2003 6.566 6.693 6.495 6.649 590,680 +0.20(+3.16%)
Jan 27, 2003 6.720 6.808 6.357 6.445 855,404 -0.51(-7.28%)
Jan 24, 2003 7.144 7.188 6.907 6.951 483,663 -0.15(-2.17%)
Jan 23, 2003 7.028 7.160 6.990 7.105 602,671 +0.20(+2.95%)
Jan 22, 2003 6.819 6.990 6.808 6.902 830,513 -0.20(-2.79%)
Jan 21, 2003 7.320 7.375 7.089 7.100 841,959 -0.52(-6.79%)
Jan 17, 2003 7.650 7.771 7.562 7.617 369,379 -0.24(-3.01%)
Jan 16, 2003 7.948 7.948 7.788 7.854 286,709 -0.09(-1.18%)
Jan 15, 2003 8.124 8.124 7.870 7.948 284,711 -0.20(-2.50%)
Jan 14, 2003 8.113 8.179 8.030 8.151 514,732 +0.12(+1.51%)
Jan 13, 2003 8.135 8.162 7.937 8.030 456,228 +0.12(+1.46%)
Jan 10, 2003 7.815 7.981 7.815 7.915 658,087 +0.00(+0.00%)
Jan 09, 2003 7.507 7.926 7.507 7.915 862,490 +0.65(+9.02%)
Jan 08, 2003 7.425 7.458 7.221 7.260 423,160 -0.21(-2.87%)
Jan 07, 2003 7.436 7.540 7.265 7.474 832,875 -0.30(-3.82%)
Jan 06, 2003 7.496 7.815 7.491 7.771 557,248 +0.15(+1.95%)
Jan 03, 2003 7.595 7.705 7.513 7.623 574,691 -0.01(-0.14%)
Jan 02, 2003 7.238 7.639 7.227 7.634 765,830 +0.57(+8.11%)
Dec 31, 2002 7.017 7.111 6.995 7.061 646,277 -0.05(-0.70%)
Dec 30, 2002 6.979 7.155 6.924 7.111 595,040 +0.24(+3.44%)
Dec 27, 2002 6.990 7.017 6.797 6.874 476,032 -0.22(-3.10%)
Dec 26, 2002 6.990 7.177 6.990 7.094 378,464 -0.01(-0.08%)
Dec 24, 2002 7.072 7.122 7.017 7.100 152,621 +0.03(+0.39%)
Dec 23, 2002 7.122 7.205 7.056 7.072 632,105 -0.08(-1.08%)
Dec 20, 2002 7.078 7.232 7.061 7.149 888,836 +0.00(+0.00%)
Dec 19, 2002 7.205 7.408 7.083 7.149 575,236 -0.23(-3.13%)
Dec 18, 2002 7.436 7.513 7.348 7.381 384,096 -0.24(-3.11%)
Dec 17, 2002 7.705 7.887 7.568 7.617 477,486 -0.21(-2.67%)
Dec 16, 2002 7.425 7.870 7.419 7.826 641,917 +0.40(+5.41%)
Dec 13, 2002 7.447 7.491 7.348 7.425 544,348 -0.33(-4.26%)
Dec 12, 2002 7.837 7.881 7.705 7.755 398,086 -0.13(-1.67%)
Dec 11, 2002 7.793 7.986 7.782 7.887 497,290 +0.15(+1.99%)
Dec 10, 2002 7.656 7.738 7.546 7.733 599,037 +0.14(+1.81%)
Dec 09, 2002 7.870 7.909 7.595 7.595 672,077 -0.36(-4.56%)
Dec 06, 2002 7.788 8.107 7.733 7.959 556,703 -0.16(-1.97%)
Dec 05, 2002 8.459 8.459 7.970 8.118 566,696 -0.06(-0.67%)
Dec 04, 2002 7.898 8.179 7.815 8.173 822,337 +0.02(+0.27%)
Dec 03, 2002 8.294 8.349 8.063 8.151 716,410 -0.41(-4.76%)
Dec 02, 2002 8.872 8.894 8.487 8.558 676,983 -0.23(-2.57%)
Nov 29, 2002 8.784 8.812 8.619 8.784 1,052,540 +0.47(+5.70%)
Nov 27, 2002 8.036 8.338 8.030 8.311 814,160 +0.54(+6.94%)
Nov 26, 2002 7.975 7.981 7.711 7.771 607,395 -0.47(-5.74%)
Nov 25, 2002 8.014 8.300 7.981 8.245 719,681 +0.13(+1.56%)
Nov 22, 2002 7.964 8.173 7.964 8.118 641,372 +0.11(+1.37%)
Nov 21, 2002 7.815 8.025 7.788 8.008 823,972 +0.48(+6.44%)
Nov 20, 2002 7.304 7.617 7.293 7.524 825,789 +0.13(+1.71%)
Nov 19, 2002 7.436 7.562 7.381 7.397 800,352 -0.18(-2.40%)
Nov 18, 2002 7.793 7.804 7.573 7.579 671,714 -0.13(-1.64%)
Nov 15, 2002 7.507 7.705 7.480 7.705 647,549 +0.24(+3.24%)
Nov 14, 2002 7.348 7.463 7.265 7.463 967,508 +0.61(+8.92%)
Nov 13, 2002 6.665 6.984 6.632 6.852 806,893 -0.18(-2.51%)
Nov 12, 2002 7.023 7.149 6.984 7.028 358,841 -0.04(-0.55%)
Nov 11, 2002 6.896 7.205 6.896 7.067 629,016 -0.25(-3.39%)
Nov 08, 2002 7.403 7.502 7.160 7.315 522,182 +0.09(+1.30%)
Nov 07, 2002 7.304 7.414 7.122 7.221 822,882 -0.70(-8.89%)
Nov 06, 2002 7.926 7.981 7.568 7.926 1,295,825 -0.01(-0.14%)
Nov 05, 2002 7.865 8.074 7.804 7.937 987,494 +0.25(+3.30%)
Nov 04, 2002 7.639 7.843 7.639 7.683 1,038,368 +0.26(+3.56%)
Nov 01, 2002 7.039 7.463 6.990 7.419 851,407 +0.04(+0.60%)
Oct 31, 2002 7.386 7.513 7.304 7.375 1,175,182 +0.25(+3.48%)
Oct 30, 2002 7.028 7.177 6.973 7.127 1,001,666 +0.14(+1.97%)
Oct 29, 2002 7.067 7.122 6.742 6.990 1,224,602 +0.00(+0.00%)
Oct 28, 2002 7.017 7.149 6.929 6.990 906,096 +0.06(+0.79%)
Oct 25, 2002 6.814 6.935 6.720 6.935 1,022,924 +0.16(+2.36%)
Oct 24, 2002 6.935 7.017 6.742 6.775 557,248 -0.06(-0.81%)
Oct 23, 2002 6.671 6.935 6.605 6.830 1,038,550 -0.12(-1.66%)
Oct 22, 2002 6.957 7.072 6.847 6.946 809,436 -0.35(-4.75%)
Oct 21, 2002 6.946 7.293 6.896 7.293 1,576,357 +0.15(+2.16%)
Oct 18, 2002 6.984 7.276 6.907 7.138 940,436 +0.15(+2.13%)
Oct 17, 2002 7.155 7.177 6.907 6.990 1,653,395 +0.25(+3.67%)
Oct 16, 2002 6.836 6.929 6.671 6.742 1,370,137 -0.39(-5.41%)
Oct 15, 2002 6.968 7.182 6.913 7.127 3,422,709 +0.74(+11.64%)
Oct 14, 2002 6.340 6.417 6.280 6.384 1,168,096 -0.15(-2.27%)
Oct 11, 2002 6.335 6.627 6.263 6.533 3,553,164 +0.60(+10.11%)
Oct 10, 2002 5.669 5.988 5.570 5.933 3,115,287 +0.40(+7.26%)
Oct 09, 2002 5.531 5.685 5.504 5.531 2,035,856 -0.29(-4.92%)
Oct 08, 2002 5.873 5.889 5.592 5.818 2,592,015 +0.26(+4.76%)
Oct 07, 2002 5.757 5.834 5.509 5.553 3,018,082 +0.01(+0.20%)
Oct 04, 2002 5.680 5.724 5.509 5.542 2,107,624 -0.12(-2.04%)
Oct 03, 2002 5.713 5.867 5.630 5.658 1,910,670 +0.09(+1.68%)
Oct 02, 2002 5.509 5.823 5.504 5.564 236,199 -0.02(-0.39%)
Oct 01, 2002 5.306 5.608 5.223 5.586 3,654,367 +0.40(+7.64%)
Sep 30, 2002 5.174 5.311 5.091 5.190 1,728,797 -0.20(-3.78%)
Sep 27, 2002 5.421 5.559 5.344 5.394 2,028,407 -0.37(-6.40%)
Sep 26, 2002 5.504 5.807 5.504 5.763 4,975,448 +0.43(+8.05%)
Sep 25, 2002 5.388 5.388 5.174 5.333 3,684,164 +0.25(+4.98%)
Sep 24, 2002 4.981 5.201 4.981 5.080 2,053,298 -0.09(-1.81%)
Sep 23, 2002 5.344 5.355 5.036 5.174 2,268,967 -0.46(-8.20%)
Sep 20, 2002 5.548 5.691 5.548 5.636 3,036,978 +0.24(+4.49%)
Sep 19, 2002 5.388 5.553 5.366 5.394 3,335,861 +0.03(+0.51%)
Sep 18, 2002 5.333 5.394 5.130 5.366 9,163,262 +0.06(+1.04%)
Sep 17, 2002 5.702 5.702 5.284 5.311 2,868,550 -0.59(-9.98%)
Sep 16, 2002 6.043 6.043 5.807 5.900 1,463,527 -0.09(-1.56%)
Sep 13, 2002 6.164 6.230 5.939 5.994 1,065,622 -0.34(-5.30%)
Sep 12, 2002 6.577 6.577 6.263 6.329 1,041,093 -0.65(-9.38%)
Sep 11, 2002 7.045 7.083 6.935 6.984 734,216 -0.28(-3.86%)
Sep 10, 2002 7.254 7.375 7.160 7.265 272,356 -0.10(-1.42%)
Sep 09, 2002 7.276 7.441 7.133 7.370 333,222 -0.05(-0.67%)
Sep 06, 2002 7.320 7.496 7.254 7.419 338,673 +0.28(+3.85%)
Sep 05, 2002 6.973 7.265 6.819 7.144 530,540 -0.24(-3.28%)
Sep 04, 2002 7.210 7.397 7.078 7.386 509,463 -0.05(-0.67%)
Sep 03, 2002 7.573 7.634 7.326 7.436 1,224,966 -0.55(-6.89%)
Aug 30, 2002 7.837 8.168 7.837 7.986 145,353 -0.02(-0.27%)
Aug 29, 2002 7.876 8.091 7.815 8.008 491,839 -0.21(-2.55%)
Aug 28, 2002 8.410 8.410 8.091 8.217 288,889 -0.47(-5.39%)
Aug 27, 2002 8.861 8.927 8.558 8.685 539,806 +0.48(+5.91%)
Aug 26, 2002 8.531 8.531 8.052 8.201 402,083 -0.18(-2.10%)
Aug 23, 2002 8.531 8.619 8.371 8.377 311,419 -0.45(-5.11%)
Aug 22, 2002 8.685 8.834 8.586 8.828 398,631 +0.19(+2.17%)
Aug 21, 2002 8.641 8.740 8.437 8.641 466,766 +0.35(+4.18%)
Aug 20, 2002 8.371 8.443 8.272 8.294 456,409 +0.64(+8.34%)
Aug 16, 2002 7.540 7.799 7.496 7.656 369,742 +0.05(+0.65%)
Aug 15, 2002 7.705 7.782 7.524 7.606 543,985 +0.09(+1.25%)
Aug 14, 2002 7.353 7.513 7.133 7.513 523,999 +0.53(+7.65%)
Aug 13, 2002 6.907 7.293 6.907 6.979 470,400 +0.09(+1.28%)
Aug 12, 2002 6.935 7.045 6.803 6.891 2,670,869 +0.37(+5.65%)
Aug 07, 2002 6.616 6.616 6.230 6.522 90,845 +0.08(+1.20%)
Aug 06, 2002 6.384 6.550 6.296 6.445 813,252 +0.30(+4.83%)
Aug 05, 2002 6.495 6.495 5.999 6.148 560,700 -0.54(-8.07%)
Aug 02, 2002 6.891 7.034 6.500 6.687 379,554 -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.