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 UNCHANGED
Streaming Delayed 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, 2006 9.662 9.731 9.645 9.685 551,015 -0.05(-0.53%)
Jul 28, 2006 9.565 9.771 9.565 9.736 667,193 +0.17(+1.80%)
Jul 27, 2006 9.702 9.725 9.519 9.565 609,191 +0.11(+1.21%)
Jul 26, 2006 9.359 9.490 9.307 9.450 377,709 +0.01(+0.06%)
Jul 25, 2006 9.336 9.456 9.324 9.445 370,371 +0.03(+0.37%)
Jul 24, 2006 9.227 9.433 9.221 9.410 458,247 +0.22(+2.37%)
Jul 21, 2006 9.210 9.273 9.176 9.193 675,753 +0.02(+0.25%)
Jul 20, 2006 9.307 9.307 9.170 9.170 501,399 -0.03(-0.31%)
Jul 19, 2006 8.866 9.233 8.866 9.198 505,242 +0.40(+4.55%)
Jul 18, 2006 8.844 8.855 8.695 8.798 693,398 -0.09(-0.97%)
Jul 17, 2006 8.775 8.895 8.758 8.884 736,899 -0.17(-1.83%)
Jul 14, 2006 9.095 9.095 8.987 9.050 562,021 -0.14(-1.56%)
Jul 13, 2006 9.233 9.307 9.187 9.193 573,552 -0.29(-3.02%)
Jul 12, 2006 9.553 9.588 9.445 9.479 493,712 -0.13(-1.37%)
Jul 11, 2006 9.565 9.616 9.462 9.611 288,261 +0.00(+0.00%)
Jul 10, 2006 9.622 9.668 9.570 9.611 468,031 -0.01(-0.12%)
Jul 07, 2006 9.685 9.714 9.599 9.622 366,528 -0.06(-0.65%)
Jul 06, 2006 9.548 9.708 9.548 9.685 423,656 +0.09(+0.95%)
Jul 05, 2006 9.668 9.685 9.496 9.593 482,880 -0.25(-2.56%)
Jul 03, 2006 9.794 9.862 9.736 9.845 273,585 +0.07(+0.76%)
Jun 30, 2006 9.731 9.794 9.668 9.771 675,578 +0.09(+0.89%)
Jun 29, 2006 9.422 9.685 9.405 9.685 625,264 +0.41(+4.44%)
Jun 28, 2006 9.273 9.296 9.198 9.273 527,430 +0.19(+2.14%)
Jun 27, 2006 9.353 9.364 9.067 9.078 435,361 -0.23(-2.52%)
Jun 26, 2006 9.244 9.319 9.204 9.313 420,511 +0.14(+1.50%)
Jun 23, 2006 9.130 9.239 9.095 9.176 418,415 -0.12(-1.29%)
Jun 22, 2006 9.324 9.353 9.233 9.296 502,098 -0.07(-0.73%)
Jun 21, 2006 9.250 9.410 9.250 9.364 732,532 +0.10(+1.11%)
Jun 20, 2006 9.233 9.324 9.204 9.261 310,273 +0.06(+0.62%)
Jun 19, 2006 9.353 9.370 9.176 9.204 638,541 -0.05(-0.56%)
Jun 16, 2006 9.284 9.313 9.204 9.256 474,844 -0.24(-2.53%)
Jun 15, 2006 9.296 9.502 9.296 9.496 1,820,586 +0.46(+5.07%)
Jun 14, 2006 9.038 9.158 8.907 9.038 2,932,575 +0.31(+3.61%)
Jun 13, 2006 8.732 8.901 8.695 8.723 2,618,982 -0.03(-0.39%)
Jun 12, 2006 8.987 9.004 8.752 8.758 937,110 -0.22(-2.49%)
Jun 09, 2006 9.050 9.107 8.929 8.981 663,349 +0.03(+0.32%)
Jun 08, 2006 9.015 9.027 8.752 8.952 887,669 -0.29(-3.10%)
Jun 07, 2006 9.244 9.370 9.198 9.239 728,339 -0.01(-0.12%)
Jun 06, 2006 9.261 9.284 9.113 9.250 673,133 -0.10(-1.04%)
Jun 05, 2006 9.548 9.548 9.347 9.347 431,343 -0.23(-2.39%)
Jun 02, 2006 9.656 9.696 9.496 9.576 547,870 -0.05(-0.54%)
Jun 01, 2006 9.405 9.633 9.376 9.628 960,171 +0.07(+0.78%)
May 31, 2006 9.508 9.565 9.450 9.553 603,601 +0.23(+2.52%)
May 30, 2006 9.536 9.536 9.313 9.319 737,074 -0.43(-4.40%)
May 26, 2006 9.748 9.782 9.655 9.748 527,779 +0.03(+0.35%)
May 25, 2006 9.576 9.719 9.513 9.714 887,319 +0.23(+2.48%)
May 24, 2006 9.462 9.542 9.342 9.479 532,496 -0.04(-0.42%)
May 23, 2006 9.582 9.725 9.513 9.519 509,435 +0.09(+0.97%)
May 22, 2006 9.405 9.456 9.239 9.427 776,907 -0.17(-1.79%)
May 19, 2006 9.513 9.616 9.416 9.599 723,797 +0.13(+1.33%)
May 18, 2006 9.628 9.696 9.410 9.473 761,533 -0.04(-0.42%)
May 17, 2006 9.891 9.954 9.456 9.513 1,742,494 -0.52(-5.14%)
May 16, 2006 10.09 10.09 9.965 10.03 460,344 +0.04(+0.40%)
May 15, 2006 10.02 10.10 9.908 9.988 785,467 -0.08(-0.80%)
May 12, 2006 10.20 10.25 10.04 10.07 803,112 -0.35(-3.35%)
May 11, 2006 10.53 10.54 10.38 10.42 698,115 -0.27(-2.52%)
May 10, 2006 10.87 10.89 10.65 10.69 476,416 -0.09(-0.80%)
May 09, 2006 10.69 10.78 10.66 10.77 489,519 -0.05(-0.48%)
May 08, 2006 10.82 10.86 10.78 10.82 833,511 +0.22(+2.11%)
May 05, 2006 10.52 10.60 10.52 10.60 590,673 +0.32(+3.12%)
May 04, 2006 10.23 10.33 10.22 10.28 487,073 +0.10(+0.96%)
May 03, 2006 10.18 10.22 10.14 10.18 369,148 -0.15(-1.44%)
May 02, 2006 10.31 10.34 10.25 10.33 492,664 +0.11(+1.12%)
May 01, 2006 10.27 10.39 10.19 10.22 323,201 -0.05(-0.50%)
Apr 28, 2006 10.28 10.33 10.23 10.27 459,470 -0.11(-1.05%)
Apr 27, 2006 10.20 10.43 10.15 10.38 738,122 +0.18(+1.74%)
Apr 26, 2006 10.23 10.27 10.15 10.20 990,220 -0.17(-1.60%)
Apr 25, 2006 10.36 10.37 10.27 10.37 748,080 +0.06(+0.55%)
Apr 24, 2006 10.27 10.34 10.25 10.31 423,306 -0.08(-0.77%)
Apr 21, 2006 10.42 10.46 10.35 10.39 774,286 +0.05(+0.50%)
Apr 20, 2006 10.27 10.38 10.27 10.34 691,302 -0.01(-0.06%)
Apr 19, 2006 10.22 10.36 10.22 10.34 599,058 +0.13(+1.23%)
Apr 18, 2006 10.09 10.24 10.03 10.22 662,301 +0.26(+2.59%)
Apr 17, 2006 9.937 10.02 9.937 9.960 368,449 +0.07(+0.69%)
Apr 13, 2006 9.925 9.914 9.828 9.891 288,610 -0.03(-0.35%)
Apr 12, 2006 9.874 9.988 9.851 9.925 360,763 -0.01(-0.06%)
Apr 11, 2006 10.13 10.13 9.914 9.931 482,531 -0.22(-2.20%)
Apr 10, 2006 10.21 10.23 10.13 10.15 480,959 +0.05(+0.45%)
Apr 07, 2006 10.27 10.27 10.09 10.11 1,091,373 -0.23(-2.27%)
Apr 06, 2006 10.40 10.41 10.30 10.34 714,363 -0.18(-1.69%)
Apr 05, 2006 10.49 10.54 10.45 10.52 645,355 -0.08(-0.76%)
Apr 04, 2006 10.58 10.63 10.54 10.60 850,282 +0.07(+0.71%)
Apr 03, 2006 10.46 10.57 10.43 10.53 722,399 -0.02(-0.22%)
Mar 31, 2006 10.66 10.66 10.53 10.55 473,970 -0.11(-1.02%)
Mar 30, 2006 10.55 10.72 10.55 10.66 551,714 +0.13(+1.20%)
Mar 29, 2006 10.42 10.53 10.39 10.53 408,457 +0.19(+1.88%)
Mar 28, 2006 10.42 10.46 10.29 10.34 765,376 -0.23(-2.22%)
Mar 27, 2006 10.57 10.59 10.52 10.57 532,147 +0.06(+0.60%)
Mar 24, 2006 10.39 10.52 10.33 10.51 922,435 +0.00(+0.00%)
Mar 23, 2006 10.55 10.61 10.48 10.51 783,895 -0.26(-2.39%)
Mar 22, 2006 10.61 10.77 10.61 10.77 858,144 +0.18(+1.73%)
Mar 21, 2006 10.60 10.68 10.55 10.58 1,078,096 -0.21(-1.96%)
Mar 20, 2006 10.77 10.83 10.72 10.80 1,475,197 +0.39(+3.80%)
Mar 17, 2006 10.40 10.42 10.31 10.40 1,719,258 +0.42(+4.19%)
Mar 16, 2006 9.908 10.000 9.908 9.983 848,011 +0.10(+1.04%)
Mar 15, 2006 9.794 9.880 9.783 9.880 2,007,519 +0.19(+1.95%)
Mar 14, 2006 9.605 9.691 9.588 9.691 771,141 +0.15(+1.56%)
Mar 13, 2006 9.496 9.565 9.490 9.542 544,900 +0.08(+0.85%)
Mar 10, 2006 9.279 9.462 9.250 9.462 905,838 +0.38(+4.22%)
Mar 09, 2006 9.147 9.176 9.067 9.078 601,679 -0.23(-2.46%)
Mar 08, 2006 9.147 9.336 9.130 9.307 477,465 +0.05(+0.56%)
Mar 07, 2006 9.227 9.279 9.164 9.256 1,061,848 -0.12(-1.28%)
Mar 06, 2006 9.422 9.422 9.330 9.376 707,025 +0.05(+0.55%)
Mar 03, 2006 9.376 9.405 9.284 9.324 605,522 -0.15(-1.63%)
Mar 02, 2006 9.387 9.490 9.319 9.479 693,922 -0.02(-0.18%)
Mar 01, 2006 9.473 9.502 9.405 9.496 452,482 +0.05(+0.55%)
Feb 28, 2006 9.525 9.485 9.387 9.445 467,332 -0.08(-0.84%)
Feb 27, 2006 9.485 9.576 9.467 9.525 502,797 +0.09(+0.91%)
Feb 24, 2006 9.450 9.502 9.405 9.439 345,738 +0.02(+0.24%)
Feb 23, 2006 9.422 9.473 9.330 9.416 522,538 -0.03(-0.36%)
Feb 22, 2006 9.273 9.450 9.267 9.450 676,277 +0.13(+1.35%)
Feb 21, 2006 9.410 9.427 9.290 9.324 439,903 -0.07(-0.73%)
Feb 17, 2006 9.347 9.416 9.330 9.393 345,738 +0.02(+0.24%)
Feb 16, 2006 9.227 9.370 9.221 9.370 465,934 +0.18(+1.99%)
Feb 15, 2006 9.187 9.273 9.118 9.187 472,922 -0.05(-0.50%)
Feb 14, 2006 9.135 9.233 9.095 9.233 571,280 +0.10(+1.07%)
Feb 13, 2006 9.101 9.176 9.084 9.135 336,304 -0.01(-0.06%)
Feb 10, 2006 9.266 9.267 9.078 9.141 567,961 +0.02(+0.25%)
Feb 09, 2006 9.107 9.153 9.084 9.118 605,697 +0.05(+0.50%)
Feb 08, 2006 8.981 9.084 8.975 9.073 433,614 +0.11(+1.28%)
Feb 07, 2006 8.992 9.055 8.935 8.958 711,043 -0.09(-1.01%)
Feb 06, 2006 9.073 9.095 8.992 9.050 439,729 -0.05(-0.57%)
Feb 03, 2006 9.061 9.147 9.044 9.101 580,365 -0.08(-0.87%)
Feb 02, 2006 9.250 9.296 9.153 9.181 649,024 -0.11(-1.23%)
Feb 01, 2006 9.233 9.324 9.216 9.296 347,834 +0.06(+0.62%)
Jan 31, 2006 9.198 9.284 9.187 9.239 637,318 +0.02(+0.19%)
Jan 30, 2006 9.221 9.256 9.187 9.221 485,850 -0.03(-0.37%)
Jan 27, 2006 9.342 9.359 9.227 9.256 781,624 +0.07(+0.75%)
Jan 26, 2006 9.090 9.221 9.090 9.187 840,499 +0.19(+2.16%)
Jan 25, 2006 8.975 9.015 8.872 8.992 948,990 +0.05(+0.58%)
Jan 24, 2006 8.861 8.941 8.849 8.941 729,737 +0.05(+0.51%)
Jan 23, 2006 8.844 8.929 8.832 8.895 487,772 +0.09(+1.04%)
Jan 20, 2006 8.929 8.929 8.786 8.803 781,798 -0.21(-2.35%)
Jan 19, 2006 8.929 9.055 8.929 9.015 654,265 +0.15(+1.74%)
Jan 18, 2006 8.889 8.947 8.786 8.861 966,285 -0.16(-1.78%)
Jan 17, 2006 8.947 9.032 8.929 9.021 772,015 -0.10(-1.13%)
Jan 13, 2006 9.158 9.170 9.038 9.124 1,045,775 -0.13(-1.42%)
Jan 12, 2006 9.261 9.324 9.227 9.256 739,695 -0.02(-0.19%)
Jan 11, 2006 9.210 9.284 9.176 9.273 533,544 +0.09(+0.93%)
Jan 10, 2006 9.135 9.210 9.124 9.187 933,790 -0.19(-2.01%)
Jan 09, 2006 9.290 9.382 9.273 9.376 772,364 -0.14(-1.44%)
Jan 06, 2006 9.496 9.536 9.427 9.513 659,156 +0.06(+0.67%)
Jan 05, 2006 9.393 9.479 9.376 9.450 772,015 +0.00(+0.00%)
Jan 04, 2006 9.502 9.530 9.387 9.450 1,378,062 -0.15(-1.61%)
Jan 03, 2006 9.485 9.616 9.422 9.605 2,106,576 +0.26(+2.82%)
Dec 30, 2005 9.319 9.359 9.284 9.342 805,209 -0.11(-1.21%)
Dec 29, 2005 9.445 9.496 9.433 9.456 633,999 +0.02(+0.24%)
Dec 28, 2005 9.513 9.519 9.410 9.433 341,720 -0.01(-0.06%)
Dec 27, 2005 9.490 9.525 9.405 9.439 589,974 -0.01(-0.12%)
Dec 23, 2005 9.456 9.479 9.422 9.450 566,913 -0.03(-0.36%)
Dec 22, 2005 9.502 9.513 9.456 9.485 798,220 +0.02(+0.18%)
Dec 21, 2005 9.456 9.490 9.416 9.467 1,547,524 -0.01(-0.12%)
Dec 20, 2005 9.502 9.513 9.427 9.479 824,251 -0.13(-1.31%)
Dec 19, 2005 9.651 9.685 9.605 9.605 987,949 +0.07(+0.78%)
Dec 16, 2005 9.519 9.588 9.513 9.530 709,646 +0.13(+1.40%)
Dec 15, 2005 9.393 9.422 9.324 9.399 526,382 -0.10(-1.02%)
Dec 14, 2005 9.496 9.530 9.467 9.496 453,705 +0.06(+0.67%)
Dec 13, 2005 9.387 9.467 9.336 9.433 564,118 +0.02(+0.24%)
Dec 12, 2005 9.387 9.445 9.382 9.410 493,712 +0.08(+0.86%)
Dec 09, 2005 9.221 9.359 9.210 9.330 952,658 -0.07(-0.73%)
Dec 08, 2005 9.399 9.496 9.342 9.399 971,177 -0.07(-0.73%)
Dec 07, 2005 9.536 9.559 9.427 9.467 728,863 -0.10(-1.02%)
Dec 06, 2005 9.576 9.645 9.525 9.565 1,049,095 +0.05(+0.54%)
Dec 05, 2005 9.513 9.553 9.456 9.513 1,218,907 +0.17(+1.78%)
Dec 02, 2005 9.324 9.364 9.290 9.347 1,122,820 +0.09(+0.99%)
Dec 01, 2005 9.176 9.273 9.147 9.256 954,930 +0.22(+2.47%)
Nov 30, 2005 9.067 9.101 9.027 9.032 1,115,133 +0.05(+0.57%)
Nov 29, 2005 8.987 9.055 8.947 8.981 939,381 -0.01(-0.06%)
Nov 28, 2005 9.010 9.010 8.924 8.987 1,150,772 +0.12(+1.36%)
Nov 25, 2005 8.947 8.947 8.844 8.866 436,234 -0.14(-1.53%)
Nov 23, 2005 8.924 9.032 8.912 9.004 650,596 +0.03(+0.32%)
Nov 22, 2005 8.844 9.015 8.815 8.975 746,159 +0.06(+0.64%)
Nov 21, 2005 8.901 8.929 8.849 8.918 702,308 +0.00(+0.00%)
Nov 18, 2005 8.895 8.929 8.826 8.918 695,495 +0.04(+0.45%)
Nov 17, 2005 8.775 8.884 8.758 8.878 899,024 +0.09(+0.98%)
Nov 16, 2005 8.815 8.821 8.763 8.792 758,213 -0.07(-0.78%)
Nov 15, 2005 8.878 8.924 8.832 8.861 1,632,954 -0.14(-1.53%)
Nov 14, 2005 9.015 9.032 8.958 8.998 904,091 -0.05(-0.51%)
Nov 11, 2005 9.021 9.061 9.004 9.044 653,391 +0.07(+0.83%)
Nov 10, 2005 8.941 9.004 8.861 8.969 801,190 +0.18(+2.08%)
Nov 09, 2005 8.769 8.832 8.730 8.786 693,922 -0.05(-0.58%)
Nov 08, 2005 8.844 8.872 8.809 8.838 466,458 -0.05(-0.52%)
Nov 07, 2005 8.803 8.901 8.821 8.884 621,944 +0.09(+0.98%)
Nov 04, 2005 8.872 8.895 8.729 8.798 862,511 -0.05(-0.58%)
Nov 03, 2005 8.918 8.941 8.844 8.849 1,047,872 -0.02(-0.19%)
Nov 02, 2005 8.700 8.901 8.700 8.866 1,079,668 +0.16(+1.84%)
Nov 01, 2005 8.712 8.723 8.655 8.706 702,483 +0.04(+0.46%)
Oct 31, 2005 8.649 8.672 8.615 8.666 964,189 +0.05(+0.60%)
Oct 28, 2005 8.586 8.620 8.529 8.615 1,040,884 +0.07(+0.80%)
Oct 27, 2005 8.597 8.620 8.529 8.546 1,345,392 -0.03(-0.33%)
Oct 26, 2005 8.632 8.672 8.563 8.575 1,628,412 -0.06(-0.73%)
Oct 25, 2005 8.655 8.695 8.597 8.637 693,398 -0.03(-0.40%)
Oct 24, 2005 8.575 8.672 8.563 8.672 686,061 +0.14(+1.61%)
Oct 21, 2005 8.586 8.603 8.477 8.534 1,015,202 +0.03(+0.40%)
Oct 20, 2005 8.592 8.603 8.477 8.500 1,397,978 -0.23(-2.62%)
Oct 19, 2005 8.540 8.729 8.523 8.729 904,615 +0.14(+1.60%)
Oct 18, 2005 8.586 8.648 8.569 8.592 928,200 +0.01(+0.07%)
Oct 17, 2005 8.460 8.643 8.437 8.586 861,638 +0.02(+0.20%)
Oct 14, 2005 8.512 8.609 8.454 8.569 900,247 +0.18(+2.11%)
Oct 13, 2005 8.288 8.403 8.277 8.391 578,793 +0.05(+0.55%)
Oct 12, 2005 8.397 8.431 8.288 8.346 661,952 -0.03(-0.41%)
Oct 11, 2005 8.477 8.489 8.374 8.380 721,875 -0.10(-1.15%)
Oct 10, 2005 8.540 8.546 8.460 8.477 654,090 -0.07(-0.87%)
Oct 07, 2005 8.609 8.609 8.517 8.552 586,130 +0.02(+0.27%)
Oct 06, 2005 8.529 8.597 8.489 8.529 1,104,127 +0.07(+0.88%)
Oct 05, 2005 8.586 8.592 8.449 8.454 628,408 -0.06(-0.74%)
Oct 04, 2005 8.529 8.626 8.512 8.517 629,107 -0.01(-0.07%)
Oct 03, 2005 8.483 8.534 8.466 8.523 632,077 -0.01(-0.07%)
Sep 30, 2005 8.500 8.569 8.483 8.529 699,688 +0.01(+0.07%)
Sep 29, 2005 8.397 8.523 8.363 8.523 828,095 +0.14(+1.64%)
Sep 28, 2005 8.368 8.403 8.351 8.386 967,334 +0.11(+1.31%)
Sep 27, 2005 8.265 8.311 8.237 8.277 1,157,062 +0.20(+2.48%)
Sep 26, 2005 8.059 8.151 8.036 8.077 924,356 +0.13(+1.66%)
Sep 23, 2005 7.945 7.979 7.899 7.945 829,667 -0.07(-0.86%)
Sep 22, 2005 7.968 8.019 7.928 8.014 1,049,968 -0.06(-0.78%)
Sep 21, 2005 8.128 8.157 8.048 8.077 580,365 -0.05(-0.63%)
Sep 20, 2005 8.231 8.265 8.128 8.128 583,335 -0.06(-0.77%)
Sep 19, 2005 8.220 8.220 8.162 8.191 674,181 -0.10(-1.17%)
Sep 16, 2005 8.220 8.294 8.202 8.288 928,025 +0.18(+2.19%)
Sep 15, 2005 8.094 8.157 8.094 8.111 1,192,352 -0.02(-0.28%)
Sep 14, 2005 8.145 8.197 8.122 8.134 1,934,668 -0.02(-0.28%)
Sep 13, 2005 8.197 8.197 8.134 8.157 750,701 -0.09(-1.04%)
Sep 12, 2005 8.271 8.294 8.225 8.243 719,953 -0.15(-1.84%)
Sep 09, 2005 8.351 8.414 8.351 8.397 462,440 +0.07(+0.89%)
Sep 08, 2005 8.317 8.351 8.305 8.323 639,240 -0.07(-0.82%)
Sep 07, 2005 8.346 8.414 8.328 8.391 832,113 +0.08(+0.96%)
Sep 06, 2005 8.260 8.346 8.248 8.311 1,098,885 +0.22(+2.69%)
Sep 02, 2005 8.077 8.134 8.071 8.094 544,900 -0.04(-0.49%)
Sep 01, 2005 8.122 8.191 8.099 8.134 822,330 +0.05(+0.57%)
Aug 31, 2005 7.962 8.099 7.962 8.088 978,689 +0.14(+1.80%)
Aug 30, 2005 7.968 7.973 7.899 7.945 716,284 -0.05(-0.57%)
Aug 29, 2005 7.928 8.002 7.911 7.991 583,684 +0.00(+0.00%)
Aug 26, 2005 8.031 8.014 7.962 7.991 783,895 -0.03(-0.43%)
Aug 25, 2005 8.031 8.042 7.996 8.025 755,593 -0.05(-0.57%)
Aug 24, 2005 8.099 8.157 8.054 8.071 1,044,028 -0.03(-0.35%)
Aug 23, 2005 8.117 8.128 8.077 8.099 729,911 -0.05(-0.63%)
Aug 22, 2005 8.191 8.220 8.111 8.151 725,194 +0.01(+0.07%)
Aug 19, 2005 8.139 8.174 8.105 8.145 577,919 +0.02(+0.21%)
Aug 18, 2005 8.088 8.139 8.054 8.128 1,041,757 -0.09(-1.11%)
Aug 17, 2005 8.157 8.243 8.139 8.220 1,087,006 -0.02(-0.21%)
Aug 16, 2005 8.323 8.334 8.231 8.237 941,128 -0.17(-1.98%)
Aug 15, 2005 8.374 8.437 8.340 8.403 650,945 -0.09(-1.01%)
Aug 12, 2005 8.517 8.546 8.466 8.489 719,953 -0.10(-1.13%)
Aug 11, 2005 8.466 8.586 8.466 8.586 1,059,577 +0.22(+2.67%)
Aug 10, 2005 8.391 8.489 8.357 8.363 802,239 +0.08(+0.97%)
Aug 09, 2005 8.174 8.323 8.174 8.283 533,544 +0.15(+1.90%)
Aug 08, 2005 8.225 8.237 8.111 8.128 428,373 -0.04(-0.49%)
Aug 05, 2005 8.214 8.237 8.134 8.168 482,007 -0.11(-1.38%)
Aug 04, 2005 8.317 8.374 8.271 8.283 590,148 -0.09(-1.09%)
Aug 03, 2005 8.328 8.409 8.328 8.374 583,335 +0.06(+0.76%)
Aug 02, 2005 8.294 8.346 8.288 8.311 514,851 +0.10(+1.26%)
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.