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 29, 2005 8.225 8.237 8.162 8.191 378,408 -0.06(-0.69%)
Jul 28, 2005 8.202 8.254 8.145 8.248 802,064 +0.13(+1.62%)
Jul 27, 2005 8.071 8.134 8.042 8.117 616,179 +0.07(+0.85%)
Jul 26, 2005 8.036 8.071 8.006 8.048 633,824 +0.05(+0.57%)
Jul 25, 2005 8.077 8.082 8.002 8.002 598,359 -0.03(-0.36%)
Jul 22, 2005 8.048 8.082 7.985 8.031 358,317 -0.02(-0.21%)
Jul 21, 2005 8.145 8.157 8.031 8.048 684,488 -0.11(-1.33%)
Jul 20, 2005 8.036 8.180 7.979 8.157 660,554 +0.10(+1.21%)
Jul 19, 2005 7.928 8.082 7.928 8.059 676,801 +0.14(+1.81%)
Jul 18, 2005 7.911 7.956 7.905 7.916 530,574 +0.03(+0.36%)
Jul 15, 2005 7.865 7.911 7.842 7.888 617,752 -0.01(-0.07%)
Jul 14, 2005 7.899 7.928 7.848 7.893 718,730 +0.10(+1.32%)
Jul 13, 2005 7.796 7.853 7.750 7.790 786,166 +0.03(+0.37%)
Jul 12, 2005 7.739 7.785 7.716 7.762 722,224 +0.07(+0.97%)
Jul 11, 2005 7.619 7.722 7.619 7.687 731,833 +0.17(+2.28%)
Jul 08, 2005 7.430 7.550 7.418 7.516 543,852 +0.09(+1.16%)
Jul 07, 2005 7.304 7.447 7.292 7.430 647,626 -0.02(-0.31%)
Jul 06, 2005 7.458 7.538 7.447 7.453 672,434 +0.01(+0.15%)
Jul 05, 2005 7.338 7.453 7.327 7.441 454,404 +0.06(+0.78%)
Jul 01, 2005 7.390 7.424 7.344 7.384 466,458 +0.02(+0.23%)
Jun 30, 2005 7.430 7.453 7.367 7.367 436,234 +0.01(+0.08%)
Jun 29, 2005 7.395 7.413 7.332 7.361 488,820 +0.00(+0.00%)
Jun 28, 2005 7.321 7.372 7.304 7.361 619,848 +0.08(+1.10%)
Jun 27, 2005 7.304 7.332 7.269 7.281 603,601 -0.06(-0.86%)
Jun 24, 2005 7.401 7.487 7.338 7.344 430,993 -0.06(-0.77%)
Jun 23, 2005 7.464 7.510 7.384 7.401 760,310 -0.13(-1.67%)
Jun 22, 2005 7.550 7.573 7.498 7.527 1,427,678 -0.02(-0.30%)
Jun 21, 2005 7.527 7.573 7.493 7.550 899,199 +0.07(+0.92%)
Jun 20, 2005 7.407 7.493 7.390 7.481 762,930 -0.10(-1.28%)
Jun 17, 2005 7.538 7.590 7.510 7.579 728,514 +0.15(+2.00%)
Jun 16, 2005 7.453 7.464 7.407 7.430 344,340 +0.02(+0.31%)
Jun 15, 2005 7.395 7.424 7.355 7.407 726,592 +0.02(+0.23%)
Jun 14, 2005 7.321 7.418 7.321 7.390 527,604 +0.05(+0.70%)
Jun 13, 2005 7.321 7.395 7.281 7.338 547,870 -0.07(-0.93%)
Jun 10, 2005 7.476 7.487 7.384 7.407 500,700 -0.05(-0.61%)
Jun 09, 2005 7.453 7.487 7.398 7.453 564,816 +0.07(+0.93%)
Jun 08, 2005 7.430 7.481 7.355 7.384 765,027 -0.03(-0.46%)
Jun 07, 2005 7.435 7.487 7.401 7.418 615,830 +0.01(+0.08%)
Jun 06, 2005 7.390 7.424 7.367 7.413 672,783 +0.02(+0.31%)
Jun 03, 2005 7.458 7.476 7.361 7.390 636,095 -0.16(-2.12%)
Jun 02, 2005 7.510 7.567 7.498 7.550 546,472 +0.13(+1.77%)
Jun 01, 2005 7.378 7.470 7.372 7.418 812,896 +0.06(+0.86%)
May 31, 2005 7.447 7.447 7.338 7.355 1,230,787 -0.25(-3.24%)
May 27, 2005 7.596 7.613 7.556 7.601 709,122 +0.11(+1.45%)
May 26, 2005 7.481 7.516 7.458 7.493 560,798 +0.01(+0.15%)
May 25, 2005 7.510 7.533 7.453 7.481 776,382 +0.06(+0.77%)
May 24, 2005 7.378 7.435 7.355 7.424 635,921 +0.06(+0.78%)
May 23, 2005 7.367 7.401 7.327 7.367 626,487 +0.02(+0.31%)
May 20, 2005 7.304 7.344 7.275 7.344 1,008,913 -0.02(-0.23%)
May 19, 2005 7.350 7.378 7.315 7.361 1,004,545 +0.15(+2.06%)
May 18, 2005 7.149 7.252 7.126 7.212 1,002,449 +0.11(+1.53%)
May 17, 2005 7.029 7.109 7.012 7.103 824,950 +0.02(+0.32%)
May 16, 2005 7.029 7.092 7.012 7.081 1,139,417 +0.10(+1.48%)
May 13, 2005 7.052 7.063 6.949 6.978 1,038,438 -0.13(-1.85%)
May 12, 2005 7.195 7.218 7.109 7.109 745,635 -0.09(-1.19%)
May 11, 2005 7.195 7.224 7.109 7.195 879,108 +0.02(+0.32%)
May 10, 2005 7.195 7.224 7.166 7.172 730,785 -0.21(-2.79%)
May 09, 2005 7.367 7.378 7.304 7.378 705,103 +0.05(+0.70%)
May 06, 2005 7.355 7.441 7.298 7.327 733,056 -0.06(-0.85%)
May 05, 2005 7.458 7.481 7.344 7.390 643,258 +0.09(+1.18%)
May 04, 2005 7.149 7.310 7.149 7.304 692,525 +0.17(+2.41%)
May 03, 2005 7.103 7.172 7.098 7.132 634,523 -0.02(-0.24%)
May 02, 2005 7.138 7.178 7.109 7.149 867,228 -0.04(-0.56%)
Apr 29, 2005 7.206 7.212 7.092 7.189 751,225 +0.09(+1.29%)
Apr 28, 2005 7.144 7.189 7.075 7.098 628,408 -0.12(-1.67%)
Apr 27, 2005 7.172 7.241 7.132 7.218 618,276 +0.05(+0.64%)
Apr 26, 2005 7.218 7.235 7.172 7.172 704,405 -0.07(-1.03%)
Apr 25, 2005 7.224 7.247 7.172 7.247 657,759 -0.16(-2.16%)
Apr 22, 2005 7.384 7.464 7.367 7.407 645,180 -0.03(-0.46%)
Apr 21, 2005 7.407 7.453 7.344 7.441 472,223 +0.10(+1.32%)
Apr 20, 2005 7.384 7.441 7.327 7.344 874,566 -0.18(-2.36%)
Apr 19, 2005 7.498 7.538 7.464 7.521 969,430 +0.05(+0.61%)
Apr 18, 2005 7.447 7.498 7.407 7.476 836,481 +0.03(+0.38%)
Apr 15, 2005 7.504 7.556 7.441 7.447 1,318,663 -0.09(-1.21%)
Apr 14, 2005 7.584 7.642 7.516 7.538 505,767 -0.01(-0.15%)
Apr 13, 2005 7.619 7.676 7.538 7.550 421,559 -0.13(-1.64%)
Apr 12, 2005 7.613 7.693 7.533 7.676 794,028 -0.01(-0.15%)
Apr 11, 2005 7.664 7.722 7.613 7.687 430,469 +0.09(+1.21%)
Apr 08, 2005 7.567 7.636 7.550 7.596 342,593 -0.05(-0.67%)
Apr 07, 2005 7.613 7.664 7.590 7.647 577,046 +0.03(+0.45%)
Apr 06, 2005 7.538 7.653 7.533 7.613 605,348 +0.01(+0.15%)
Apr 05, 2005 7.584 7.642 7.550 7.601 1,042,631 +0.00(+0.00%)
Apr 04, 2005 7.538 7.636 7.464 7.601 1,050,143 +0.03(+0.45%)
Apr 01, 2005 7.710 7.739 7.556 7.567 972,051 -0.14(-1.78%)
Mar 31, 2005 7.733 7.756 7.687 7.704 846,089 -0.05(-0.59%)
Mar 30, 2005 7.693 7.819 7.687 7.750 543,153 +0.07(+0.89%)
Mar 29, 2005 7.693 7.808 7.664 7.682 540,008 -0.06(-0.74%)
Mar 28, 2005 7.682 7.790 7.682 7.739 497,031 +0.01(+0.15%)
Mar 24, 2005 7.727 7.842 7.727 7.727 480,435 -0.06(-0.74%)
Mar 23, 2005 7.716 7.819 7.699 7.785 512,755 +0.04(+0.52%)
Mar 22, 2005 7.779 7.911 7.676 7.745 737,598 -0.10(-1.31%)
Mar 21, 2005 7.882 7.928 7.790 7.848 667,018 -0.14(-1.72%)
Mar 18, 2005 7.973 7.991 7.853 7.985 920,688 -0.06(-0.71%)
Mar 17, 2005 7.956 8.077 7.951 8.042 840,673 -0.09(-1.13%)
Mar 16, 2005 8.168 8.185 8.111 8.134 667,717 -0.14(-1.73%)
Mar 15, 2005 8.357 8.357 8.254 8.277 547,346 -0.01(-0.14%)
Mar 14, 2005 8.271 8.300 8.220 8.288 484,977 +0.02(+0.21%)
Mar 11, 2005 8.317 8.340 8.254 8.271 522,014 -0.07(-0.82%)
Mar 10, 2005 8.363 8.380 8.277 8.340 630,156 +0.05(+0.62%)
Mar 09, 2005 8.220 8.351 8.220 8.288 569,359 +0.03(+0.42%)
Mar 08, 2005 8.260 8.283 8.225 8.254 494,236 +0.06(+0.77%)
Mar 07, 2005 8.214 8.260 8.185 8.191 469,603 -0.02(-0.21%)
Mar 04, 2005 8.157 8.271 8.139 8.208 578,967 +0.13(+1.63%)
Mar 03, 2005 8.094 8.117 8.024 8.077 818,137 -0.13(-1.60%)
Mar 02, 2005 8.139 8.300 8.117 8.208 800,841 -0.04(-0.49%)
Mar 01, 2005 8.185 8.305 8.185 8.248 606,920 +0.02(+0.21%)
Feb 28, 2005 8.328 8.352 8.202 8.231 831,589 -0.09(-1.03%)
Feb 25, 2005 8.237 8.328 8.208 8.317 760,484 +0.13(+1.54%)
Feb 24, 2005 8.094 8.202 8.088 8.191 1,090,150 +0.21(+2.58%)
Feb 23, 2005 7.951 8.025 7.928 7.985 802,588 +0.10(+1.23%)
Feb 22, 2005 7.876 7.985 7.859 7.888 1,189,207 +0.22(+2.91%)
Feb 18, 2005 7.682 7.727 7.636 7.664 547,870 -0.05(-0.67%)
Feb 17, 2005 7.716 7.745 7.676 7.716 605,348 +0.05(+0.67%)
Feb 16, 2005 7.687 7.716 7.630 7.664 607,444 -0.09(-1.11%)
Feb 15, 2005 7.716 7.779 7.704 7.750 642,909 +0.04(+0.52%)
Feb 14, 2005 7.682 7.727 7.664 7.710 458,597 +0.09(+1.13%)
Feb 11, 2005 7.556 7.636 7.538 7.624 549,967 +0.06(+0.76%)
Feb 10, 2005 7.579 7.590 7.521 7.567 711,917 -0.04(-0.53%)
Feb 09, 2005 7.659 7.664 7.596 7.607 1,048,745 -0.17(-2.21%)
Feb 08, 2005 7.693 7.790 7.659 7.779 804,335 +0.02(+0.22%)
Feb 07, 2005 7.830 7.842 7.727 7.762 594,865 -0.08(-1.02%)
Feb 04, 2005 7.739 7.853 7.727 7.842 461,042 +0.00(+0.00%)
Feb 03, 2005 7.762 7.842 7.727 7.842 602,378 -0.06(-0.72%)
Feb 02, 2005 7.888 7.916 7.859 7.899 463,488 +0.05(+0.58%)
Feb 01, 2005 7.785 7.888 7.745 7.853 581,413 +0.09(+1.11%)
Jan 31, 2005 7.739 7.779 7.704 7.767 642,734 +0.16(+2.11%)
Jan 28, 2005 7.636 7.636 7.556 7.607 599,233 -0.01(-0.08%)
Jan 27, 2005 7.624 7.664 7.579 7.613 647,801 -0.07(-0.89%)
Jan 26, 2005 7.710 7.733 7.630 7.682 512,580 +0.02(+0.22%)
Jan 25, 2005 7.670 7.716 7.630 7.664 538,436 +0.11(+1.52%)
Jan 24, 2005 7.624 7.642 7.550 7.550 536,340 -0.02(-0.30%)
Jan 21, 2005 7.596 7.630 7.550 7.573 721,176 +0.01(+0.08%)
Jan 20, 2005 7.601 7.636 7.516 7.567 728,688 -0.02(-0.30%)
Jan 19, 2005 7.699 7.710 7.590 7.590 485,152 -0.13(-1.63%)
Jan 18, 2005 7.624 7.727 7.561 7.716 832,637 +0.02(+0.30%)
Jan 14, 2005 7.682 7.699 7.619 7.693 617,752 -0.04(-0.52%)
Jan 13, 2005 7.750 7.790 7.704 7.733 696,892 -0.19(-2.38%)
Jan 12, 2005 7.825 7.945 7.796 7.922 725,194 +0.10(+1.24%)
Jan 11, 2005 7.888 7.899 7.808 7.825 651,469 -0.10(-1.23%)
Jan 10, 2005 7.916 8.014 7.899 7.922 687,458 +0.03(+0.44%)
Jan 07, 2005 8.059 8.071 7.876 7.888 900,597 -0.10(-1.22%)
Jan 06, 2005 8.002 8.036 7.928 7.985 827,920 +0.14(+1.82%)
Jan 05, 2005 7.899 7.968 7.842 7.842 855,174 +0.08(+1.03%)
Jan 04, 2005 7.911 7.951 7.745 7.762 779,003 -0.06(-0.73%)
Jan 03, 2005 7.842 7.911 7.779 7.819 708,073 -0.03(-0.36%)
Dec 31, 2004 7.808 7.893 7.808 7.848 350,280 -0.02(-0.22%)
Dec 30, 2004 7.808 7.888 7.802 7.865 498,953 +0.01(+0.15%)
Dec 29, 2004 7.813 7.882 7.802 7.853 483,404 -0.03(-0.44%)
Dec 28, 2004 7.853 7.922 7.830 7.888 540,882 -0.01(-0.14%)
Dec 27, 2004 7.888 7.973 7.882 7.899 630,330 -0.04(-0.50%)
Dec 23, 2004 7.870 7.973 7.870 7.939 565,690 +0.07(+0.95%)
Dec 22, 2004 7.802 7.899 7.790 7.865 695,145 +0.05(+0.66%)
Dec 21, 2004 7.762 7.813 7.722 7.813 493,712 +0.08(+1.04%)
Dec 20, 2004 7.733 7.785 7.670 7.733 1,377,014 +0.09(+1.12%)
Dec 17, 2004 7.584 7.682 7.573 7.647 1,380,508 -0.07(-0.96%)
Dec 16, 2004 7.716 7.756 7.670 7.722 1,643,262 -0.01(-0.15%)
Dec 15, 2004 7.739 7.785 7.722 7.733 1,835,087 -0.05(-0.66%)
Dec 14, 2004 7.727 7.808 7.722 7.785 750,177 +0.01(+0.15%)
Dec 13, 2004 7.687 7.808 7.670 7.773 1,398,327 +0.26(+3.43%)
Dec 10, 2004 7.498 7.533 7.458 7.516 601,504 -0.05(-0.68%)
Dec 09, 2004 7.510 7.590 7.413 7.567 996,684 -0.05(-0.68%)
Dec 08, 2004 7.619 7.659 7.550 7.619 519,918 +0.08(+1.06%)
Dec 07, 2004 7.676 7.699 7.533 7.538 684,314 -0.10(-1.27%)
Dec 06, 2004 7.601 7.670 7.567 7.636 734,279 +0.03(+0.45%)
Dec 03, 2004 7.590 7.636 7.538 7.601 933,616 +0.16(+2.15%)
Dec 02, 2004 7.395 7.504 7.378 7.441 1,360,766 +0.17(+2.36%)
Dec 01, 2004 7.149 7.275 7.144 7.269 1,414,225 +0.18(+2.50%)
Nov 30, 2004 7.172 7.172 7.040 7.092 780,226 -0.07(-0.96%)
Nov 29, 2004 7.241 7.264 7.126 7.161 999,304 -0.06(-0.79%)
Nov 26, 2004 7.184 7.252 7.178 7.218 254,193 +0.06(+0.88%)
Nov 24, 2004 7.206 7.235 7.115 7.155 914,224 -0.03(-0.48%)
Nov 23, 2004 7.184 7.206 7.109 7.189 876,138 +0.02(+0.24%)
Nov 22, 2004 7.052 7.195 7.052 7.172 495,634 +0.08(+1.13%)
Nov 19, 2004 7.287 7.304 7.092 7.092 619,673 -0.14(-1.90%)
Nov 18, 2004 7.229 7.264 7.178 7.229 511,008 -0.02(-0.24%)
Nov 17, 2004 7.206 7.321 7.195 7.247 865,307 +0.15(+2.18%)
Nov 16, 2004 7.075 7.103 7.018 7.092 1,150,772 -0.09(-1.27%)
Nov 15, 2004 7.149 7.201 7.018 7.184 1,007,341 -0.08(-1.10%)
Nov 12, 2004 7.161 7.292 7.126 7.264 1,082,987 +0.13(+1.76%)
Nov 11, 2004 6.989 7.149 6.989 7.138 1,049,270 +0.27(+3.92%)
Nov 10, 2004 6.863 6.915 6.823 6.869 816,040 +0.03(+0.42%)
Nov 09, 2004 6.829 6.863 6.794 6.840 869,150 +0.00(+0.00%)
Nov 08, 2004 6.806 6.852 6.783 6.840 846,963 +0.02(+0.25%)
Nov 05, 2004 6.720 6.829 6.697 6.823 977,292 +0.15(+2.23%)
Nov 04, 2004 6.514 6.686 6.502 6.674 1,190,780 +0.15(+2.37%)
Nov 03, 2004 6.537 6.565 6.497 6.520 922,435 +0.13(+2.06%)
Nov 02, 2004 6.382 6.554 6.359 6.388 2,803,818 +0.02(+0.27%)
Nov 01, 2004 6.354 6.439 6.336 6.371 2,616,361 +0.05(+0.82%)
Oct 29, 2004 6.239 6.319 6.222 6.319 825,649 +0.01(+0.09%)
Oct 28, 2004 6.239 6.336 6.239 6.314 736,899 +0.07(+1.19%)
Oct 27, 2004 6.153 6.273 6.125 6.239 898,850 +0.08(+1.30%)
Oct 26, 2004 6.085 6.165 6.067 6.159 826,173 +0.11(+1.80%)
Oct 25, 2004 6.039 6.090 6.010 6.050 519,219 +0.02(+0.28%)
Oct 22, 2004 6.130 6.153 6.016 6.033 760,310 -0.01(-0.19%)
Oct 21, 2004 6.004 6.067 5.987 6.045 863,035 -0.05(-0.75%)
Oct 20, 2004 6.033 6.102 6.010 6.090 495,634 +0.03(+0.47%)
Oct 19, 2004 6.170 6.216 6.039 6.062 866,355 -0.02(-0.28%)
Oct 18, 2004 6.016 6.113 6.004 6.079 824,775 -0.05(-0.84%)
Oct 15, 2004 6.113 6.193 6.056 6.130 884,524 +0.06(+0.94%)
Oct 14, 2004 6.182 6.216 6.050 6.073 1,305,909 -0.15(-2.39%)
Oct 13, 2004 6.273 6.273 6.188 6.222 1,069,885 +0.01(+0.18%)
Oct 12, 2004 6.170 6.233 6.136 6.211 888,892 -0.11(-1.72%)
Oct 11, 2004 6.308 6.348 6.268 6.319 570,582 -0.01(-0.09%)
Oct 08, 2004 6.359 6.405 6.302 6.325 509,959 -0.07(-1.07%)
Oct 07, 2004 6.434 6.445 6.394 6.394 991,967 -0.06(-0.89%)
Oct 06, 2004 6.371 6.468 6.365 6.451 452,657 +0.07(+1.08%)
Oct 05, 2004 6.394 6.451 6.371 6.382 405,836 +0.01(+0.09%)
Oct 04, 2004 6.354 6.428 6.354 6.377 650,596 +0.08(+1.27%)
Oct 01, 2004 6.233 6.325 6.216 6.296 625,264 +0.11(+1.85%)
Sep 30, 2004 6.170 6.216 6.148 6.182 872,819 +0.06(+0.93%)
Sep 29, 2004 6.130 6.165 6.107 6.125 500,351 +0.02(+0.28%)
Sep 28, 2004 6.073 6.142 6.039 6.107 964,888 +0.06(+0.95%)
Sep 27, 2004 6.056 6.096 6.027 6.050 1,328,271 -0.12(-1.95%)
Sep 24, 2004 6.182 6.216 6.165 6.170 712,441 -0.06(-0.92%)
Sep 23, 2004 6.268 6.268 6.211 6.228 960,870 -0.13(-1.98%)
Sep 22, 2004 6.382 6.417 6.296 6.354 1,141,513 -0.15(-2.37%)
Sep 21, 2004 6.428 6.525 6.405 6.508 715,935 +0.13(+1.97%)
Sep 20, 2004 6.365 6.399 6.348 6.382 548,744 -0.07(-1.06%)
Sep 17, 2004 6.434 6.502 6.399 6.451 535,816 +0.02(+0.36%)
Sep 16, 2004 6.359 6.428 6.342 6.428 603,950 -0.05(-0.71%)
Sep 15, 2004 6.508 6.508 6.422 6.474 683,964 -0.01(-0.09%)
Sep 14, 2004 6.468 6.497 6.439 6.480 523,761 -0.02(-0.35%)
Sep 13, 2004 6.485 6.565 6.451 6.502 828,968 +0.04(+0.62%)
Sep 10, 2004 6.422 6.508 6.394 6.462 734,978 +0.07(+1.16%)
Sep 09, 2004 6.388 6.411 6.336 6.388 410,204 +0.00(+0.00%)
Sep 08, 2004 6.331 6.457 6.331 6.388 656,710 +0.00(+0.00%)
Sep 07, 2004 6.371 6.422 6.331 6.388 673,657 +0.07(+1.18%)
Sep 03, 2004 6.331 6.354 6.279 6.314 392,733 +0.02(+0.27%)
Sep 02, 2004 6.216 6.314 6.199 6.296 545,774 +0.13(+2.14%)
Sep 01, 2004 6.176 6.216 6.153 6.165 460,518 +0.02(+0.28%)
Aug 31, 2004 6.142 6.165 6.096 6.148 701,085 -0.01(-0.19%)
Aug 30, 2004 6.176 6.228 6.159 6.159 442,873 -0.03(-0.55%)
Aug 27, 2004 6.233 6.233 6.165 6.193 479,736 -0.09(-1.46%)
Aug 26, 2004 6.239 6.302 6.211 6.285 629,457 -0.02(-0.27%)
Aug 25, 2004 6.182 6.319 6.153 6.302 2,351,685 +0.15(+2.42%)
Aug 24, 2004 6.165 6.182 6.125 6.153 579,666 +0.04(+0.66%)
Aug 23, 2004 6.222 6.233 6.107 6.113 628,933 -0.01(-0.09%)
Aug 20, 2004 6.033 6.153 6.022 6.119 607,444 -0.02(-0.28%)
Aug 19, 2004 6.176 6.176 6.096 6.136 657,933 -0.02(-0.37%)
Aug 18, 2004 5.982 6.199 5.982 6.159 1,058,878 +0.13(+2.09%)
Aug 17, 2004 6.067 6.119 6.016 6.033 570,756 -0.03(-0.47%)
Aug 16, 2004 5.959 6.079 5.936 6.062 1,344,169 +0.07(+1.24%)
Aug 13, 2004 5.970 6.085 5.959 5.987 735,677 +0.03(+0.48%)
Aug 12, 2004 5.982 6.016 5.884 5.959 992,666 -0.30(-4.84%)
Aug 11, 2004 6.199 6.279 6.113 6.262 874,741 +0.02(+0.27%)
Aug 10, 2004 6.153 6.262 6.153 6.245 454,753 +0.09(+1.49%)
Aug 09, 2004 6.193 6.205 6.090 6.153 966,984 -0.07(-1.10%)
Aug 06, 2004 6.285 6.314 6.216 6.222 524,110 -0.11(-1.81%)
Aug 05, 2004 6.428 6.451 6.308 6.336 419,638 -0.04(-0.63%)
Aug 04, 2004 6.256 6.411 6.251 6.377 455,976 -0.01(-0.18%)
Aug 03, 2004 6.405 6.474 6.377 6.388 533,195 -0.05(-0.80%)
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.