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

Aegon N.V. ADR (NY: AEG )

6.455 -0.045 (-0.69%)
Streaming Delayed Price Updated: 3:25 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 30, 2004 6.520 6.532 6.463 6.497 254,641 -0.03(-0.53%)
Jul 29, 2004 6.515 6.572 6.474 6.532 367,214 +0.00(+0.00%)
Jul 28, 2004 6.526 6.572 6.411 6.532 751,881 +0.04(+0.62%)
Jul 27, 2004 6.429 6.509 6.417 6.492 531,797 +0.14(+2.26%)
Jul 26, 2004 6.417 6.434 6.326 6.348 376,289 -0.07(-1.07%)
Jul 23, 2004 6.457 6.469 6.389 6.417 2,120,905 -0.15(-2.35%)
Jul 22, 2004 6.566 6.601 6.486 6.572 535,985 -0.03(-0.52%)
Jul 21, 2004 6.692 6.755 6.606 6.606 1,241,267 +0.03(+0.52%)
Jul 20, 2004 6.520 6.589 6.492 6.572 862,359 +0.03(+0.53%)
Jul 19, 2004 6.463 6.555 6.446 6.538 778,409 +0.01(+0.09%)
Jul 16, 2004 6.635 6.641 6.515 6.532 376,115 +0.03(+0.44%)
Jul 15, 2004 6.595 6.606 6.474 6.503 477,866 -0.14(-2.07%)
Jul 14, 2004 6.595 6.698 6.589 6.641 290,420 -0.06(-0.94%)
Jul 13, 2004 6.709 6.721 6.646 6.704 617,666 -0.06(-0.85%)
Jul 12, 2004 6.738 6.772 6.715 6.761 327,246 +0.01(+0.08%)
Jul 09, 2004 6.704 6.778 6.686 6.755 536,858 +0.09(+1.38%)
Jul 08, 2004 6.709 6.732 6.658 6.664 552,740 -0.10(-1.44%)
Jul 07, 2004 6.732 6.795 6.715 6.761 310,316 +0.02(+0.34%)
Jul 06, 2004 6.761 6.761 6.704 6.738 806,160 -0.28(-3.92%)
Jul 02, 2004 7.002 7.042 6.962 7.013 488,338 +0.06(+0.91%)
Jul 01, 2004 7.065 7.070 6.904 6.950 693,936 +0.01(+0.08%)
Jun 30, 2004 7.013 7.036 6.870 6.944 565,481 +0.06(+0.92%)
Jun 29, 2004 6.864 6.916 6.853 6.881 317,821 +0.00(+0.00%)
Jun 28, 2004 6.979 6.996 6.841 6.881 587,472 +0.10(+1.52%)
Jun 25, 2004 6.801 6.841 6.761 6.778 554,660 +0.02(+0.25%)
Jun 24, 2004 6.721 6.824 6.698 6.761 542,094 +0.11(+1.72%)
Jun 23, 2004 6.618 6.686 6.532 6.646 1,134,977 -0.04(-0.60%)
Jun 22, 2004 6.652 6.727 6.601 6.686 546,632 -0.03(-0.51%)
Jun 21, 2004 6.778 6.807 6.715 6.721 328,293 -0.03(-0.42%)
Jun 18, 2004 6.721 6.790 6.698 6.750 253,245 -0.06(-0.93%)
Jun 17, 2004 6.767 6.835 6.709 6.813 367,737 +0.01(+0.17%)
Jun 16, 2004 6.853 6.853 6.778 6.801 327,246 -0.05(-0.75%)
Jun 15, 2004 6.830 6.916 6.807 6.853 558,674 +0.15(+2.22%)
Jun 14, 2004 6.750 6.750 6.675 6.704 743,852 -0.29(-4.10%)
Jun 10, 2004 6.944 7.002 6.921 6.990 589,916 +0.14(+2.09%)
Jun 09, 2004 6.967 6.973 6.847 6.847 531,448 -0.26(-3.63%)
Jun 08, 2004 7.036 7.145 7.025 7.105 585,029 -0.17(-2.29%)
Jun 07, 2004 7.225 7.277 7.162 7.271 671,945 +0.21(+3.00%)
Jun 04, 2004 7.013 7.110 7.007 7.059 520,627 +0.15(+2.16%)
Jun 03, 2004 6.910 6.956 6.858 6.910 441,738 +0.01(+0.08%)
Jun 02, 2004 6.841 6.933 6.824 6.904 484,150 +0.11(+1.69%)
Jun 01, 2004 6.772 6.790 6.692 6.790 413,639 -0.13(-1.82%)
May 28, 2004 6.916 6.939 6.853 6.916 221,305 -0.06(-0.82%)
May 27, 2004 6.933 7.002 6.904 6.973 666,186 +0.20(+2.96%)
May 26, 2004 6.778 6.807 6.686 6.772 585,203 -0.06(-0.84%)
May 25, 2004 6.635 6.835 6.623 6.830 1,086,108 +0.19(+2.94%)
May 24, 2004 6.618 6.664 6.560 6.635 628,487 +0.17(+2.57%)
May 21, 2004 6.446 6.503 6.389 6.469 825,882 +0.03(+0.44%)
May 20, 2004 6.429 6.480 6.400 6.440 647,685 -0.07(-1.06%)
May 19, 2004 6.652 6.669 6.503 6.509 713,833 +0.01(+0.18%)
May 18, 2004 6.406 6.509 6.394 6.497 668,804 +0.08(+1.25%)
May 17, 2004 6.417 6.463 6.331 6.417 977,899 -0.15(-2.35%)
May 14, 2004 6.560 6.641 6.515 6.572 819,250 +0.01(+0.17%)
May 13, 2004 6.377 6.623 6.331 6.560 1,426,968 -0.09(-1.29%)
May 12, 2004 6.675 6.675 6.469 6.646 1,748,455 -0.44(-6.15%)
May 11, 2004 7.110 7.133 7.036 7.082 335,100 -0.01(-0.08%)
May 10, 2004 7.128 7.133 6.996 7.088 525,164 -0.11(-1.51%)
May 07, 2004 7.214 7.334 7.168 7.196 630,058 -0.15(-2.03%)
May 06, 2004 7.391 7.426 7.242 7.345 678,752 -0.21(-2.73%)
May 05, 2004 7.512 7.609 7.500 7.552 550,297 +0.02(+0.30%)
May 04, 2004 7.489 7.580 7.420 7.529 520,278 +0.05(+0.69%)
May 03, 2004 7.431 7.569 7.431 7.477 642,624 +0.06(+0.85%)
Apr 30, 2004 7.426 7.494 7.374 7.414 364,072 -0.01(-0.08%)
Apr 29, 2004 7.517 7.552 7.334 7.420 560,769 -0.09(-1.14%)
Apr 28, 2004 7.638 7.638 7.489 7.506 884,699 -0.26(-3.39%)
Apr 27, 2004 7.758 7.832 7.741 7.769 326,373 -0.01(-0.07%)
Apr 26, 2004 7.838 7.873 7.741 7.775 407,705 -0.07(-0.95%)
Apr 23, 2004 7.809 7.873 7.718 7.850 904,596 +0.04(+0.51%)
Apr 22, 2004 7.746 7.901 7.672 7.809 839,495 +0.06(+0.81%)
Apr 21, 2004 7.735 7.809 7.689 7.746 680,672 +0.00(+0.00%)
Apr 20, 2004 7.855 7.930 7.718 7.746 567,052 +0.00(+0.00%)
Apr 19, 2004 7.735 7.792 7.678 7.746 650,478 +0.03(+0.45%)
Apr 16, 2004 7.712 7.787 7.678 7.712 624,822 +0.01(+0.07%)
Apr 15, 2004 7.781 7.804 7.615 7.706 727,272 +0.05(+0.67%)
Apr 14, 2004 7.500 7.678 7.500 7.655 624,996 -0.01(-0.15%)
Apr 13, 2004 7.815 7.838 7.626 7.666 496,716 -0.08(-1.04%)
Apr 12, 2004 7.649 7.775 7.649 7.746 418,351 +0.05(+0.60%)
Apr 08, 2004 7.787 7.809 7.678 7.701 529,004 -0.06(-0.81%)
Apr 07, 2004 7.758 7.844 7.706 7.764 449,418 -0.03(-0.44%)
Apr 06, 2004 7.838 7.850 7.735 7.798 523,594 -0.04(-0.51%)
Apr 05, 2004 7.775 7.924 7.758 7.838 702,663 -0.05(-0.58%)
Apr 02, 2004 7.792 7.907 7.764 7.884 934,266 +0.34(+4.56%)
Apr 01, 2004 7.449 7.580 7.431 7.540 578,397 +0.18(+2.41%)
Mar 31, 2004 7.403 7.408 7.282 7.363 888,888 -0.05(-0.62%)
Mar 30, 2004 7.305 7.449 7.277 7.408 513,645 -0.08(-1.07%)
Mar 29, 2004 7.391 7.529 7.374 7.489 1,139,864 +0.27(+3.73%)
Mar 26, 2004 7.294 7.294 7.156 7.219 1,088,726 -0.19(-2.55%)
Mar 25, 2004 7.231 7.431 7.219 7.408 772,824 +0.34(+4.78%)
Mar 24, 2004 7.133 7.145 6.956 7.070 767,763 -0.19(-2.68%)
Mar 23, 2004 7.265 7.311 7.191 7.265 633,199 +0.10(+1.44%)
Mar 22, 2004 7.179 7.214 7.110 7.162 1,023,975 -0.07(-1.03%)
Mar 19, 2004 7.254 7.345 7.191 7.237 1,503,238 -0.20(-2.70%)
Mar 18, 2004 7.431 7.483 7.351 7.437 1,087,679 -0.10(-1.29%)
Mar 17, 2004 7.517 7.563 7.420 7.534 748,041 +0.12(+1.62%)
Mar 16, 2004 7.477 7.517 7.334 7.414 788,009 +0.00(+0.00%)
Mar 15, 2004 7.615 7.615 7.311 7.414 1,266,050 -0.40(-5.13%)
Mar 12, 2004 7.746 7.827 7.683 7.815 841,939 +0.12(+1.56%)
Mar 11, 2004 7.809 7.855 7.649 7.695 856,250 -0.23(-2.89%)
Mar 10, 2004 7.993 8.039 7.918 7.924 994,828 -0.28(-3.42%)
Mar 09, 2004 8.302 8.348 8.170 8.205 781,551 -0.15(-1.78%)
Mar 08, 2004 8.400 8.451 8.337 8.354 624,647 -0.10(-1.22%)
Mar 05, 2004 8.440 8.566 8.400 8.457 486,593 -0.10(-1.20%)
Mar 04, 2004 8.503 8.589 8.497 8.560 370,704 +0.12(+1.43%)
Mar 03, 2004 8.377 8.474 8.308 8.440 598,817 +0.11(+1.31%)
Mar 02, 2004 8.337 8.405 8.222 8.331 957,828 -0.12(-1.42%)
Mar 01, 2004 8.348 8.486 8.291 8.451 768,287 -0.07(-0.81%)
Feb 27, 2004 8.508 8.572 8.457 8.520 524,466 +0.05(+0.61%)
Feb 26, 2004 8.411 8.508 8.388 8.468 455,352 +0.00(+0.00%)
Feb 25, 2004 8.463 8.491 8.354 8.468 690,271 -0.14(-1.66%)
Feb 24, 2004 8.566 8.675 8.531 8.612 629,534 -0.09(-1.05%)
Feb 23, 2004 8.835 8.847 8.692 8.703 429,696 -0.07(-0.78%)
Feb 20, 2004 8.950 8.950 8.709 8.772 764,796 -0.11(-1.23%)
Feb 19, 2004 8.955 8.996 8.881 8.881 623,077 +0.02(+0.19%)
Feb 18, 2004 8.984 8.984 8.795 8.864 943,342 -0.16(-1.78%)
Feb 17, 2004 8.967 9.059 8.921 9.024 762,876 +0.20(+2.27%)
Feb 13, 2004 8.961 8.961 8.761 8.824 542,792 -0.20(-2.22%)
Feb 12, 2004 9.013 9.070 8.973 9.024 516,787 -0.05(-0.51%)
Feb 11, 2004 8.932 9.127 8.887 9.070 2,202,935 +0.25(+2.86%)
Feb 10, 2004 8.795 8.852 8.749 8.818 477,168 -0.06(-0.65%)
Feb 09, 2004 8.887 8.927 8.818 8.875 399,153 +0.15(+1.77%)
Feb 06, 2004 8.640 8.761 8.617 8.720 557,104 +0.07(+0.79%)
Feb 05, 2004 8.709 8.720 8.623 8.652 745,772 +0.14(+1.68%)
Feb 04, 2004 8.577 8.652 8.508 8.508 1,045,617 -0.18(-2.04%)
Feb 03, 2004 8.743 8.749 8.652 8.686 986,276 -0.15(-1.75%)
Feb 02, 2004 8.761 8.932 8.669 8.841 1,174,072 +0.10(+1.18%)
Jan 30, 2004 8.715 8.766 8.640 8.738 599,689 +0.08(+0.93%)
Jan 29, 2004 8.801 8.806 8.612 8.657 753,102 -0.21(-2.39%)
Jan 28, 2004 9.053 9.133 8.858 8.869 1,090,472 -0.17(-1.90%)
Jan 27, 2004 9.110 9.110 8.978 9.041 432,663 +0.01(+0.13%)
Jan 26, 2004 8.932 9.081 8.875 9.030 674,563 -0.02(-0.19%)
Jan 23, 2004 9.087 9.139 9.013 9.047 401,247 -0.11(-1.25%)
Jan 22, 2004 9.076 9.196 9.070 9.162 797,782 +0.02(+0.25%)
Jan 21, 2004 9.030 9.185 8.984 9.139 667,408 +0.14(+1.59%)
Jan 20, 2004 9.018 9.041 8.927 8.996 727,272 -0.23(-2.54%)
Jan 16, 2004 9.288 9.299 9.167 9.230 596,199 -0.01(-0.06%)
Jan 15, 2004 9.276 9.282 9.127 9.236 823,439 +0.20(+2.22%)
Jan 14, 2004 8.932 9.036 8.904 9.036 680,672 +0.29(+3.27%)
Jan 13, 2004 8.869 8.881 8.680 8.749 558,500 +0.03(+0.33%)
Jan 12, 2004 8.703 8.720 8.635 8.720 458,319 -0.06(-0.72%)
Jan 09, 2004 8.743 8.910 8.766 8.784 571,415 +0.04(+0.46%)
Jan 08, 2004 8.606 8.755 8.606 8.743 386,761 +0.21(+2.48%)
Jan 07, 2004 8.526 8.526 8.440 8.531 618,713 -0.16(-1.85%)
Jan 06, 2004 8.594 8.726 8.583 8.692 802,495 -0.05(-0.59%)
Jan 05, 2004 8.726 8.749 8.652 8.743 642,973 +0.26(+3.11%)
Jan 02, 2004 8.508 8.589 8.480 8.480 425,856 +0.00(+0.00%)
Dec 31, 2003 8.417 8.508 8.394 8.480 345,572 +0.11(+1.30%)
Dec 30, 2003 8.354 8.405 8.331 8.371 342,954 +0.01(+0.14%)
Dec 29, 2003 8.211 8.360 8.211 8.360 756,069 +0.34(+4.21%)
Dec 26, 2003 7.964 8.056 7.964 8.021 313,109 +0.00(+0.00%)
Dec 24, 2003 8.079 8.102 8.004 8.021 207,692 -0.03(-0.36%)
Dec 23, 2003 8.073 8.090 7.999 8.050 350,633 -0.07(-0.85%)
Dec 22, 2003 8.056 8.119 8.021 8.119 388,855 +0.06(+0.71%)
Dec 19, 2003 8.027 8.085 8.016 8.062 446,800 -0.03(-0.42%)
Dec 18, 2003 7.913 8.107 7.913 8.096 698,998 +0.14(+1.73%)
Dec 17, 2003 7.913 7.964 7.890 7.958 505,791 -0.12(-1.49%)
Dec 16, 2003 8.033 8.107 7.993 8.079 763,749 +0.15(+1.88%)
Dec 15, 2003 8.136 8.136 7.918 7.930 515,740 -0.03(-0.43%)
Dec 12, 2003 7.999 7.999 7.838 7.964 506,490 +0.05(+0.65%)
Dec 11, 2003 7.775 7.924 7.752 7.913 498,112 +0.06(+0.73%)
Dec 10, 2003 7.832 7.936 7.769 7.855 618,539 -0.03(-0.36%)
Dec 09, 2003 8.067 8.039 7.850 7.884 446,102 -0.18(-2.27%)
Dec 08, 2003 7.901 8.044 7.901 8.067 450,290 +0.13(+1.59%)
Dec 05, 2003 7.890 8.033 7.890 7.941 452,385 -0.04(-0.50%)
Dec 04, 2003 8.004 8.039 7.936 7.981 409,799 -0.10(-1.21%)
Dec 03, 2003 8.096 8.159 8.027 8.079 929,554 +0.16(+2.03%)
Dec 02, 2003 7.895 7.981 7.895 7.918 667,931 -0.02(-0.22%)
Dec 01, 2003 7.844 7.941 7.827 7.936 779,806 +0.30(+3.90%)
Nov 28, 2003 7.592 7.683 7.592 7.638 232,824 -0.07(-0.89%)
Nov 26, 2003 7.683 7.712 7.580 7.706 495,669 +0.18(+2.44%)
Nov 25, 2003 7.580 7.592 7.449 7.523 566,703 -0.05(-0.68%)
Nov 24, 2003 7.483 7.586 7.483 7.575 832,863 +0.23(+3.12%)
Nov 21, 2003 7.282 7.345 7.277 7.345 446,276 +0.06(+0.87%)
Nov 20, 2003 7.208 7.357 7.179 7.282 677,181 -0.19(-2.53%)
Nov 19, 2003 7.385 7.471 7.345 7.471 443,658 +0.03(+0.46%)
Nov 18, 2003 7.534 7.534 7.403 7.437 746,121 -0.08(-1.07%)
Nov 17, 2003 7.552 7.552 7.391 7.517 1,135,501 -0.22(-2.89%)
Nov 14, 2003 7.832 7.855 7.712 7.741 555,358 -0.15(-1.89%)
Nov 13, 2003 7.878 7.890 7.844 7.890 516,961 +0.05(+0.66%)
Nov 12, 2003 7.735 7.878 7.729 7.838 1,006,697 +0.13(+1.63%)
Nov 11, 2003 7.729 7.769 7.672 7.712 411,195 -0.09(-1.17%)
Nov 10, 2003 7.781 7.861 7.746 7.804 1,085,236 +0.05(+0.67%)
Nov 07, 2003 7.815 7.861 7.735 7.752 1,580,207 +0.11(+1.42%)
Nov 06, 2003 7.712 7.712 7.552 7.643 890,459 -0.07(-0.97%)
Nov 05, 2003 7.729 7.764 7.603 7.718 2,397,363 -0.09(-1.10%)
Nov 04, 2003 7.815 7.850 7.764 7.804 990,640 +0.06(+0.81%)
Nov 03, 2003 7.517 7.746 7.683 7.741 992,472 +0.22(+2.97%)
Oct 31, 2003 7.506 7.557 7.477 7.517 1,182,624 +0.14(+1.86%)
Oct 30, 2003 7.288 7.471 7.380 7.380 978,248 +0.09(+1.26%)
Oct 29, 2003 7.242 7.294 7.231 7.288 496,716 +0.00(+0.00%)
Oct 28, 2003 7.162 7.300 7.151 7.288 762,004 +0.07(+0.95%)
Oct 27, 2003 7.214 7.277 7.202 7.219 409,799 +0.09(+1.20%)
Oct 24, 2003 7.156 7.225 7.076 7.133 433,885 +0.03(+0.40%)
Oct 23, 2003 7.059 7.145 7.030 7.105 400,724 -0.01(-0.16%)
Oct 22, 2003 7.179 7.219 7.088 7.116 606,496 -0.29(-3.87%)
Oct 21, 2003 7.431 7.506 7.403 7.403 667,058 +0.01(+0.08%)
Oct 20, 2003 7.340 7.408 7.271 7.397 463,380 +0.07(+1.02%)
Oct 17, 2003 7.345 7.374 7.288 7.322 734,428 -0.02(-0.31%)
Oct 16, 2003 7.305 7.374 7.300 7.345 867,595 +0.01(+0.16%)
Oct 15, 2003 7.460 7.460 7.294 7.334 687,479 -0.08(-1.08%)
Oct 14, 2003 7.363 7.397 7.294 7.414 579,967 -0.09(-1.15%)
Oct 13, 2003 7.391 7.540 7.449 7.500 519,056 +0.11(+1.47%)
Oct 10, 2003 7.374 7.420 7.363 7.391 486,942 +0.12(+1.65%)
Oct 09, 2003 7.139 7.345 7.248 7.271 815,061 +0.13(+1.85%)
Oct 08, 2003 7.162 7.214 7.047 7.139 795,688 -0.02(-0.32%)
Oct 07, 2003 7.088 7.162 7.013 7.162 854,680 -0.03(-0.40%)
Oct 06, 2003 7.345 7.208 7.162 7.191 1,002,857 -0.15(-2.11%)
Oct 03, 2003 7.208 7.357 7.208 7.345 1,239,870 +0.40(+5.78%)
Oct 02, 2003 6.910 7.019 6.887 6.944 652,572 -0.05(-0.74%)
Oct 01, 2003 6.790 7.036 6.784 6.996 771,254 +0.29(+4.36%)
Sep 30, 2003 6.818 6.818 6.646 6.704 717,673 -0.21(-3.07%)
Sep 29, 2003 6.921 6.944 6.824 6.916 551,693 +0.09(+1.34%)
Sep 26, 2003 6.824 6.864 6.750 6.824 698,125 +0.00(+0.00%)
Sep 25, 2003 6.939 6.950 6.807 6.824 993,258 -0.11(-1.57%)
Sep 24, 2003 7.151 7.151 6.916 6.933 1,078,429 -0.32(-4.42%)
Sep 23, 2003 7.225 7.277 7.156 7.254 963,064 -0.11(-1.48%)
Sep 22, 2003 7.792 7.443 7.294 7.363 1,149,812 -0.43(-5.51%)
Sep 19, 2003 7.855 7.821 7.701 7.792 596,548 -0.06(-0.80%)
Sep 18, 2003 7.764 7.873 7.741 7.855 713,135 +0.22(+2.93%)
Sep 17, 2003 7.552 7.672 7.603 7.632 705,979 +0.08(+1.06%)
Sep 16, 2003 7.483 7.563 7.414 7.552 1,001,461 +0.07(+0.92%)
Sep 15, 2003 7.569 7.575 7.477 7.483 269,476 -0.04(-0.53%)
Sep 12, 2003 7.575 7.575 7.420 7.523 628,836 -0.06(-0.83%)
Sep 11, 2003 7.494 7.649 7.494 7.586 645,940 +0.11(+1.53%)
Sep 10, 2003 7.512 7.592 7.466 7.471 502,301 -0.23(-2.98%)
Sep 09, 2003 7.701 7.758 7.678 7.701 431,267 -0.06(-0.74%)
Sep 08, 2003 7.649 7.809 7.620 7.758 822,740 +0.26(+3.44%)
Sep 05, 2003 7.534 7.603 7.483 7.500 509,108 -0.02(-0.30%)
Sep 04, 2003 7.546 7.563 7.454 7.523 995,003 +0.03(+0.38%)
Sep 03, 2003 7.414 7.563 7.397 7.494 905,119 +0.15(+2.03%)
Sep 02, 2003 7.282 7.345 7.219 7.345 441,913 +0.21(+2.89%)
Aug 29, 2003 7.076 7.162 7.053 7.139 326,199 -0.03(-0.40%)
Aug 28, 2003 7.076 7.185 7.042 7.168 617,666 +0.12(+1.71%)
Aug 27, 2003 6.973 7.065 6.956 7.047 446,625 +0.07(+1.07%)
Aug 26, 2003 6.921 6.979 6.772 6.973 950,323 -0.09(-1.22%)
Aug 25, 2003 7.105 7.110 7.002 7.059 385,888 -0.02(-0.24%)
Aug 22, 2003 7.208 7.214 7.065 7.076 470,885 -0.08(-1.12%)
Aug 21, 2003 7.162 7.219 7.076 7.156 420,795 +0.06(+0.89%)
Aug 20, 2003 7.099 7.162 7.036 7.093 469,489 -0.11(-1.59%)
Aug 19, 2003 7.191 7.248 7.122 7.208 506,315 +0.06(+0.80%)
Aug 18, 2003 7.059 7.156 7.059 7.151 1,174,770 +0.09(+1.22%)
Aug 15, 2003 6.973 7.105 6.973 7.065 414,337 +0.04(+0.57%)
Aug 14, 2003 6.967 7.076 6.887 7.025 628,836 +0.00(+0.00%)
Aug 13, 2003 7.208 7.208 6.979 7.025 706,328 -0.22(-3.08%)
Aug 12, 2003 7.219 7.271 7.168 7.248 683,988 +0.14(+2.02%)
Aug 11, 2003 7.093 7.179 7.019 7.105 976,328 +0.00(+0.00%)
Aug 08, 2003 7.128 7.133 7.019 7.105 872,482 +0.17(+2.39%)
Aug 07, 2003 6.944 6.962 6.841 6.939 961,144 -0.05(-0.66%)
Aug 06, 2003 7.025 7.047 6.904 6.984 1,095,708 -0.23(-3.18%)
Aug 05, 2003 7.363 7.414 7.173 7.214 895,171 -0.09(-1.25%)
Aug 04, 2003 7.317 7.357 7.110 7.305 1,124,854 +0.06(+0.87%)
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.