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 (%)
Apr 30, 2010 4.081 4.093 3.995 4.018 6,595,022 -0.05(-1.13%)
Apr 29, 2010 3.964 4.093 3.950 4.064 3,310,160 +0.19(+5.03%)
Apr 28, 2010 3.887 3.921 3.829 3.869 12,372,593 -0.03(-0.88%)
Apr 27, 2010 4.007 4.058 3.881 3.904 10,678,604 -0.14(-3.40%)
Apr 26, 2010 4.013 4.075 4.013 4.041 3,483,263 -0.05(-1.12%)
Apr 23, 2010 4.047 4.098 4.018 4.087 1,996,616 +0.04(+0.99%)
Apr 22, 2010 3.961 4.047 3.932 4.047 1,969,397 -0.03(-0.70%)
Apr 21, 2010 4.093 4.110 4.035 4.075 1,035,257 -0.08(-1.93%)
Apr 20, 2010 4.150 4.173 4.116 4.156 1,498,263 +0.02(+0.55%)
Apr 19, 2010 4.058 4.150 4.035 4.133 3,005,554 -0.02(-0.55%)
Apr 16, 2010 4.178 4.207 4.110 4.156 1,998,106 -0.06(-1.49%)
Apr 15, 2010 4.184 4.247 4.184 4.219 2,098,400 -0.02(-0.54%)
Apr 14, 2010 4.167 4.241 4.150 4.241 1,941,111 +0.13(+3.20%)
Apr 13, 2010 4.133 4.138 4.070 4.110 1,924,771 -0.05(-1.10%)
Apr 12, 2010 4.156 4.178 4.144 4.156 720,416 +0.06(+1.54%)
Apr 09, 2010 4.047 4.093 4.030 4.093 821,484 +0.08(+2.00%)
Apr 08, 2010 3.990 4.030 3.972 4.013 2,209,094 -0.01(-0.14%)
Apr 07, 2010 4.035 4.047 3.995 4.018 1,832,031 -0.02(-0.43%)
Apr 06, 2010 3.990 4.041 3.978 4.035 648,508 +0.03(+0.71%)
Apr 05, 2010 4.001 4.018 3.990 4.007 335,935 +0.02(+0.43%)
Apr 01, 2010 3.967 3.990 3.990 3.990 619,499 +0.09(+2.35%)
Mar 31, 2010 3.881 3.938 3.852 3.898 799,377 +0.02(+0.44%)
Mar 30, 2010 3.927 3.927 3.812 3.881 1,257,883 -0.05(-1.17%)
Mar 29, 2010 3.921 3.938 3.904 3.927 548,136 +0.05(+1.18%)
Mar 26, 2010 3.841 3.904 3.829 3.881 2,463,483 +0.10(+2.57%)
Mar 25, 2010 3.864 3.869 3.783 3.784 2,100,014 +0.01(+0.30%)
Mar 24, 2010 3.784 3.806 3.761 3.772 2,408,518 -0.09(-2.23%)
Mar 23, 2010 3.806 3.864 3.789 3.858 953,958 +0.11(+2.90%)
Mar 22, 2010 3.652 3.749 3.652 3.749 2,306,825 +0.03(+0.77%)
Mar 19, 2010 3.772 3.784 3.709 3.721 4,026,387 -0.06(-1.66%)
Mar 18, 2010 3.829 3.835 3.755 3.784 2,434,451 -0.09(-2.22%)
Mar 17, 2010 3.841 3.892 3.835 3.869 1,567,285 +0.05(+1.35%)
Mar 16, 2010 3.784 3.829 3.762 3.818 3,191,320 +0.04(+1.06%)
Mar 15, 2010 3.732 3.778 3.728 3.778 3,364,795 -0.07(-1.93%)
Mar 12, 2010 3.875 3.887 3.818 3.852 1,545,318 +0.01(+0.30%)
Mar 11, 2010 3.812 3.847 3.789 3.841 2,069,507 +0.03(+0.90%)
Mar 10, 2010 3.784 3.841 3.778 3.806 3,423,920 +0.06(+1.68%)
Mar 09, 2010 3.726 3.778 3.721 3.743 448,472 +0.00(+0.00%)
Mar 08, 2010 3.755 3.784 3.721 3.743 748,306 -0.07(-1.80%)
Mar 05, 2010 3.715 3.829 3.709 3.812 916,296 +0.16(+4.39%)
Mar 04, 2010 3.686 3.698 3.618 3.652 912,992 -0.03(-0.93%)
Mar 03, 2010 3.703 3.738 3.686 3.686 885,300 -0.02(-0.62%)
Mar 02, 2010 3.721 3.732 3.670 3.709 999,825 +0.07(+2.05%)
Mar 01, 2010 3.606 3.640 3.595 3.635 955,546 +0.03(+0.79%)
Feb 26, 2010 3.549 3.623 3.492 3.606 1,201,688 +0.13(+3.79%)
Feb 25, 2010 3.429 3.474 3.400 3.474 735,077 +0.09(+2.53%)
Feb 24, 2010 3.383 3.429 3.349 3.389 545,192 +0.05(+1.54%)
Feb 23, 2010 3.406 3.434 3.337 3.337 505,590 -0.11(-3.32%)
Feb 22, 2010 3.457 3.474 3.440 3.452 495,742 -0.01(-0.33%)
Feb 19, 2010 3.406 3.463 3.394 3.463 628,884 -0.06(-1.63%)
Feb 18, 2010 3.440 3.526 3.434 3.520 687,011 +0.04(+1.15%)
Feb 17, 2010 3.492 3.520 3.463 3.480 559,698 +0.01(+0.16%)
Feb 16, 2010 3.400 3.497 3.377 3.474 1,035,868 +0.09(+2.53%)
Feb 12, 2010 3.303 3.389 3.389 3.389 825,299 -0.04(-1.17%)
Feb 11, 2010 3.371 3.440 3.320 3.429 910,744 -0.01(-0.17%)
Feb 10, 2010 3.417 3.457 3.366 3.434 863,691 +0.03(+1.01%)
Feb 09, 2010 3.337 3.452 3.286 3.400 2,276,215 +0.25(+7.80%)
Feb 08, 2010 3.194 3.268 3.148 3.154 1,076,422 -0.12(-3.67%)
Feb 05, 2010 3.337 3.366 3.148 3.274 2,176,477 -0.11(-3.21%)
Feb 04, 2010 3.572 3.572 3.383 3.383 1,602,046 -0.26(-7.22%)
Feb 03, 2010 3.669 3.698 3.623 3.646 922,578 -0.05(-1.39%)
Feb 02, 2010 3.635 3.715 3.612 3.698 911,400 +0.15(+4.19%)
Feb 01, 2010 3.532 3.583 3.520 3.549 853,422 +0.16(+4.73%)
Jan 29, 2010 3.474 3.515 3.377 3.389 1,444,879 -0.12(-3.43%)
Jan 28, 2010 3.532 3.537 3.497 3.509 1,565,245 -0.02(-0.65%)
Jan 27, 2010 3.480 3.532 3.449 3.532 1,009,738 +0.06(+1.65%)
Jan 26, 2010 3.469 3.556 3.446 3.474 746,272 -0.04(-1.14%)
Jan 25, 2010 3.589 3.606 3.497 3.515 1,073,660 +0.07(+2.16%)
Jan 22, 2010 3.515 3.572 3.417 3.440 2,058,747 -0.03(-0.99%)
Jan 21, 2010 3.715 3.732 3.469 3.474 2,520,783 -0.28(-7.47%)
Jan 20, 2010 3.824 3.824 3.692 3.755 1,290,041 -0.19(-4.93%)
Jan 19, 2010 3.858 3.955 3.858 3.950 1,110,867 -0.03(-0.72%)
Jan 15, 2010 4.024 3.978 3.978 3.978 1,686,763 -0.11(-2.66%)
Jan 14, 2010 4.075 4.104 4.047 4.087 549,221 -0.02(-0.56%)
Jan 13, 2010 4.098 4.110 4.041 4.110 1,061,275 +0.03(+0.70%)
Jan 12, 2010 4.081 4.116 4.024 4.081 1,152,692 -0.02(-0.56%)
Jan 11, 2010 4.156 4.167 4.070 4.104 1,013,607 -0.04(-0.97%)
Jan 08, 2010 4.075 4.150 4.075 4.144 1,068,034 +0.13(+3.28%)
Jan 07, 2010 3.904 4.018 3.881 4.013 1,393,057 +0.09(+2.34%)
Jan 06, 2010 3.909 3.932 3.887 3.921 693,790 -0.02(-0.44%)
Jan 05, 2010 3.944 3.972 3.887 3.938 1,149,427 +0.03(+0.73%)
Jan 04, 2010 3.869 3.961 3.864 3.909 1,545,292 +0.24(+6.55%)
Dec 31, 2009 3.841 3.669 3.669 3.669 903,043 -0.04(-1.08%)
Dec 30, 2009 3.709 3.721 3.686 3.709 743,442 -0.05(-1.37%)
Dec 29, 2009 3.812 3.818 3.755 3.761 895,923 +0.02(+0.46%)
Dec 28, 2009 3.784 3.784 3.726 3.743 957,136 +0.02(+0.62%)
Dec 24, 2009 3.824 3.824 3.709 3.721 295,899 -0.02(-0.46%)
Dec 23, 2009 3.721 3.738 3.675 3.738 1,019,133 +0.11(+3.00%)
Dec 22, 2009 3.600 3.646 3.589 3.629 778,397 +0.08(+2.26%)
Dec 21, 2009 3.532 3.589 3.520 3.549 1,052,068 +0.04(+1.14%)
Dec 18, 2009 3.549 3.577 3.457 3.509 1,355,293 -0.07(-1.92%)
Dec 17, 2009 3.663 3.675 3.545 3.577 2,255,588 -0.14(-3.85%)
Dec 16, 2009 3.755 3.778 3.715 3.721 9,017,749 +0.10(+2.85%)
Dec 15, 2009 3.635 3.658 3.600 3.618 5,017,390 -0.10(-2.77%)
Dec 14, 2009 3.740 3.761 3.715 3.721 4,550,096 -0.05(-1.37%)
Dec 11, 2009 3.801 3.806 3.743 3.772 2,945,286 -0.02(-0.45%)
Dec 10, 2009 3.864 3.892 3.778 3.789 3,332,199 -0.05(-1.19%)
Dec 09, 2009 3.847 3.881 3.755 3.835 2,401,902 -0.07(-1.90%)
Dec 08, 2009 3.938 3.944 3.892 3.909 1,159,273 -0.13(-3.12%)
Dec 07, 2009 4.075 4.093 4.013 4.035 1,595,777 -0.06(-1.40%)
Dec 04, 2009 4.178 4.201 4.041 4.093 1,484,444 -0.01(-0.28%)
Dec 03, 2009 4.196 4.224 4.098 4.104 1,368,514 -0.07(-1.65%)
Dec 02, 2009 4.161 4.241 4.138 4.173 1,233,460 -0.06(-1.35%)
Dec 01, 2009 4.224 4.270 4.178 4.230 1,774,625 +0.09(+2.07%)
Nov 30, 2009 4.161 4.213 4.064 4.144 1,790,329 +0.07(+1.69%)
Nov 27, 2009 4.018 4.161 4.018 4.075 910,323 -0.26(-6.07%)
Nov 25, 2009 4.287 4.339 4.241 4.339 973,794 +0.09(+2.16%)
Nov 24, 2009 4.282 4.311 4.236 4.247 1,216,608 +0.06(+1.37%)
Nov 23, 2009 4.236 4.294 4.178 4.190 1,267,011 +0.07(+1.67%)
Nov 20, 2009 4.104 4.144 4.075 4.121 829,756 -0.09(-2.17%)
Nov 19, 2009 4.270 4.276 4.150 4.213 967,491 -0.15(-3.54%)
Nov 18, 2009 4.350 4.385 4.316 4.367 870,693 -0.06(-1.29%)
Nov 17, 2009 4.402 4.442 4.345 4.425 1,272,331 +0.00(+0.00%)
Nov 16, 2009 4.413 4.465 4.373 4.425 2,581,583 +0.07(+1.71%)
Nov 13, 2009 4.304 4.367 4.259 4.350 1,203,763 +0.05(+1.20%)
Nov 12, 2009 4.470 4.482 4.264 4.299 1,806,543 -0.35(-7.63%)
Nov 11, 2009 4.676 4.694 4.608 4.654 1,009,652 +0.13(+2.91%)
Nov 10, 2009 4.470 4.539 4.465 4.522 900,944 -0.01(-0.25%)
Nov 09, 2009 4.453 4.551 4.436 4.533 1,444,351 +0.29(+6.88%)
Nov 06, 2009 4.161 4.253 4.150 4.241 1,119,963 +0.05(+1.23%)
Nov 05, 2009 4.259 4.299 4.184 4.190 1,206,139 -0.01(-0.27%)
Nov 04, 2009 4.276 4.316 4.190 4.201 2,363,617 +0.17(+4.11%)
Nov 03, 2009 3.921 4.035 3.904 4.035 2,684,251 -0.01(-0.28%)
Nov 02, 2009 4.001 4.144 3.927 4.047 3,396,939 +0.01(+0.28%)
Oct 30, 2009 4.230 4.259 4.018 4.035 2,146,335 -0.39(-8.91%)
Oct 29, 2009 4.396 4.476 4.362 4.430 1,928,052 +0.40(+9.94%)
Oct 28, 2009 4.201 4.276 4.018 4.030 2,263,638 -0.30(-7.00%)
Oct 27, 2009 4.453 4.488 4.304 4.333 2,168,980 -0.19(-4.18%)
Oct 26, 2009 4.711 4.780 4.488 4.522 3,055,870 -0.39(-8.03%)
Oct 23, 2009 4.917 4.928 4.877 4.917 1,218,819 -0.10(-2.05%)
Oct 22, 2009 4.917 5.031 4.865 5.020 1,950,913 +0.13(+2.57%)
Oct 21, 2009 4.946 5.071 4.894 4.894 2,412,113 -0.10(-2.06%)
Oct 20, 2009 4.963 5.008 4.951 4.997 979,968 -0.12(-2.35%)
Oct 19, 2009 5.066 5.130 5.026 5.117 1,058,945 +0.10(+2.05%)
Oct 16, 2009 5.031 5.060 4.963 5.014 1,322,115 -0.25(-4.78%)
Oct 15, 2009 5.215 5.318 5.209 5.266 1,240,201 -0.02(-0.32%)
Oct 14, 2009 5.289 5.289 5.215 5.283 1,222,198 +0.20(+3.94%)
Oct 13, 2009 5.134 5.157 5.026 5.083 999,220 +0.01(+0.23%)
Oct 12, 2009 5.123 5.134 5.031 5.071 969,143 +0.17(+3.50%)
Oct 09, 2009 4.865 4.905 4.854 4.900 672,296 +0.00(+0.00%)
Oct 08, 2009 4.911 4.946 4.854 4.900 1,383,658 +0.17(+3.63%)
Oct 07, 2009 4.762 4.802 4.694 4.728 731,354 -0.09(-1.90%)
Oct 06, 2009 4.745 4.871 4.734 4.820 1,596,943 +0.26(+5.65%)
Oct 05, 2009 4.453 4.591 4.419 4.562 1,520,195 +0.07(+1.53%)
Oct 02, 2009 4.339 4.636 4.310 4.493 1,237,565 -0.10(-2.24%)
Oct 01, 2009 4.820 4.825 4.585 4.596 1,034,392 -0.25(-5.08%)
Sep 30, 2009 4.865 4.900 4.762 4.842 1,411,254 +0.10(+2.17%)
Sep 29, 2009 4.757 4.802 4.717 4.739 1,061,922 -0.01(-0.12%)
Sep 28, 2009 4.648 4.757 4.642 4.745 597,559 +0.14(+3.11%)
Sep 25, 2009 4.636 4.682 4.545 4.602 1,085,293 -0.05(-0.99%)
Sep 24, 2009 4.854 4.883 4.591 4.648 1,960,442 -0.07(-1.46%)
Sep 23, 2009 4.842 4.895 4.717 4.717 952,361 -0.11(-2.25%)
Sep 22, 2009 4.842 4.854 4.797 4.825 659,210 +0.13(+2.68%)
Sep 21, 2009 4.665 4.751 4.648 4.699 1,202,072 -0.07(-1.56%)
Sep 18, 2009 4.762 4.785 4.694 4.774 1,084,378 +0.06(+1.34%)
Sep 17, 2009 4.688 4.791 4.665 4.711 985,945 +0.03(+0.61%)
Sep 16, 2009 4.711 4.762 4.642 4.682 1,789,765 +0.22(+5.01%)
Sep 15, 2009 4.413 4.476 4.356 4.459 897,898 +0.10(+2.37%)
Sep 14, 2009 4.224 4.356 4.224 4.356 676,253 +0.00(+0.00%)
Sep 11, 2009 4.413 4.425 4.316 4.356 692,423 -0.11(-2.44%)
Sep 10, 2009 4.379 4.476 4.339 4.465 776,753 +0.11(+2.50%)
Sep 09, 2009 4.299 4.379 4.276 4.356 917,933 +0.06(+1.33%)
Sep 08, 2009 4.299 4.307 4.230 4.299 957,106 +0.17(+4.02%)
Sep 04, 2009 4.070 4.156 4.035 4.133 922,550 +0.10(+2.56%)
Sep 03, 2009 4.075 4.098 3.961 4.030 1,353,352 +0.12(+3.07%)
Sep 02, 2009 3.881 3.978 3.852 3.909 1,622,755 -0.14(-3.39%)
Sep 01, 2009 4.207 4.299 4.030 4.047 1,369,582 -0.27(-6.23%)
Aug 31, 2009 4.270 4.316 4.247 4.316 786,290 -0.03(-0.79%)
Aug 28, 2009 4.442 4.448 4.293 4.350 909,851 -0.06(-1.30%)
Aug 27, 2009 4.362 4.425 4.247 4.407 931,820 -0.03(-0.65%)
Aug 26, 2009 4.436 4.459 4.367 4.436 1,064,589 +0.03(+0.65%)
Aug 25, 2009 4.476 4.499 4.401 4.407 1,320,397 +0.09(+1.99%)
Aug 24, 2009 4.413 4.453 4.316 4.322 987,952 -0.06(-1.44%)
Aug 21, 2009 4.333 4.396 4.322 4.385 1,651,529 +0.16(+3.79%)
Aug 20, 2009 4.213 4.259 4.196 4.224 1,101,883 -0.01(-0.14%)
Aug 19, 2009 4.161 4.282 4.144 4.230 1,452,157 +0.00(+0.00%)
Aug 18, 2009 4.093 4.236 4.093 4.230 1,211,817 +0.17(+4.23%)
Aug 17, 2009 4.093 4.098 4.001 4.058 1,732,319 -0.25(-5.84%)
Aug 14, 2009 4.333 4.339 4.207 4.310 2,287,284 -0.10(-2.21%)
Aug 13, 2009 4.356 4.443 4.310 4.407 3,095,474 -0.29(-6.21%)
Aug 12, 2009 4.448 4.705 4.430 4.699 1,370,466 +0.23(+5.26%)
Aug 11, 2009 4.470 4.545 4.442 4.465 2,217,950 -0.31(-6.47%)
Aug 10, 2009 4.711 4.831 4.694 4.774 952,171 +0.01(+0.24%)
Aug 07, 2009 4.774 4.825 4.711 4.762 1,680,558 +0.13(+2.72%)
Aug 06, 2009 4.676 4.699 4.568 4.636 1,317,819 +0.06(+1.25%)
Aug 05, 2009 4.625 4.625 4.459 4.579 1,396,593 +0.06(+1.27%)
Aug 04, 2009 4.505 4.556 4.459 4.522 1,110,779 +0.03(+0.64%)
Aug 03, 2009 4.425 4.522 4.402 4.493 1,319,354 +0.25(+5.94%)
Jul 31, 2009 4.144 4.253 4.093 4.241 1,421,184 +0.22(+5.56%)
Jul 30, 2009 3.984 4.086 3.950 4.018 1,363,109 +0.15(+4.00%)
Jul 29, 2009 3.909 3.921 3.824 3.864 1,057,376 +0.02(+0.45%)
Jul 28, 2009 3.841 3.898 3.732 3.847 1,104,596 -0.15(-3.86%)
Jul 27, 2009 4.058 4.081 3.961 4.001 1,348,312 +0.06(+1.60%)
Jul 24, 2009 3.921 3.985 3.875 3.938 1,537 -0.01(-0.15%)
Jul 23, 2009 3.801 3.995 3.801 3.944 1,856,582 +0.22(+5.84%)
Jul 22, 2009 3.675 3.788 3.669 3.726 766,648 -0.03(-0.91%)
Jul 21, 2009 3.864 3.881 3.698 3.761 1,160,682 -0.01(-0.30%)
Jul 20, 2009 3.738 3.778 3.721 3.772 854,405 +0.18(+4.94%)
Jul 17, 2009 3.618 3.646 3.560 3.595 756,368 -0.05(-1.26%)
Jul 16, 2009 3.623 3.675 3.557 3.640 1,053,167 +0.11(+3.08%)
Jul 15, 2009 3.440 3.572 3.440 3.532 1,035,987 +0.29(+9.01%)
Jul 14, 2009 3.286 3.308 3.223 3.240 611,730 +0.03(+1.07%)
Jul 13, 2009 3.108 3.223 3.104 3.205 758,650 +0.21(+7.07%)
Jul 10, 2009 2.976 3.045 2.936 2.994 1,019,325 -0.13(-4.21%)
Jul 09, 2009 3.160 3.160 3.091 3.125 889,127 +0.07(+2.25%)
Jul 08, 2009 3.137 3.137 2.976 3.057 1,484,771 -0.06(-2.02%)
Jul 07, 2009 3.263 3.285 3.108 3.120 899,847 -0.18(-5.55%)
Jul 06, 2009 3.263 3.303 3.211 3.303 884,405 -0.15(-4.47%)
Jul 02, 2009 3.520 3.526 3.383 3.457 924,051 -0.18(-4.88%)
Jul 01, 2009 3.618 3.697 3.606 3.635 941,858 +0.11(+3.08%)
Jun 30, 2009 3.606 3.606 3.469 3.526 1,607,406 +0.03(+0.98%)
Jun 29, 2009 3.434 3.509 3.423 3.492 739,015 +0.07(+2.01%)
Jun 26, 2009 3.429 3.452 3.371 3.423 1,057,194 +0.04(+1.18%)
Jun 25, 2009 3.234 3.383 3.223 3.383 2,984,953 +0.15(+4.60%)
Jun 24, 2009 3.234 3.331 3.217 3.234 1,337,359 +0.17(+5.41%)
Jun 23, 2009 3.108 3.183 2.994 3.068 2,293,303 -0.03(-0.92%)
Jun 22, 2009 3.194 3.200 3.068 3.097 1,961,340 -0.48(-13.44%)
Jun 19, 2009 3.400 3.577 3.320 3.577 1,266,316 +0.22(+6.66%)
Jun 18, 2009 3.274 3.411 3.245 3.354 1,868,659 +0.19(+5.97%)
Jun 17, 2009 3.211 3.234 3.091 3.165 1,596,384 -0.07(-2.12%)
Jun 16, 2009 3.383 3.400 3.234 3.234 1,289,512 -0.23(-6.77%)
Jun 15, 2009 3.572 3.572 3.406 3.469 1,343,329 -0.31(-8.18%)
Jun 12, 2009 3.761 3.812 3.738 3.778 823,694 -0.02(-0.60%)
Jun 11, 2009 3.784 3.898 3.772 3.801 913,174 +0.02(+0.45%)
Jun 10, 2009 3.881 3.892 3.703 3.784 1,014,662 -0.07(-1.78%)
Jun 09, 2009 3.818 3.864 3.766 3.852 659,836 +0.09(+2.28%)
Jun 08, 2009 3.743 3.784 3.675 3.766 620,215 -0.03(-0.75%)
Jun 05, 2009 3.961 3.978 3.778 3.795 1,007,736 -0.05(-1.19%)
Jun 04, 2009 3.663 3.841 3.623 3.841 905,590 +0.21(+5.84%)
Jun 03, 2009 3.663 3.675 3.560 3.629 906,954 -0.18(-4.66%)
Jun 02, 2009 3.646 3.806 3.635 3.806 1,917,989 +0.11(+3.10%)
Jun 01, 2009 3.646 3.721 3.635 3.692 815,846 +0.10(+2.87%)
May 29, 2009 3.635 3.658 3.486 3.589 929,054 -0.04(-1.10%)
May 28, 2009 3.629 3.652 3.497 3.629 881,117 +0.05(+1.44%)
May 27, 2009 3.686 3.726 3.555 3.577 1,843,546 -0.15(-4.14%)
May 26, 2009 3.474 3.755 3.474 3.732 937,566 +0.12(+3.33%)
May 22, 2009 3.703 3.715 3.606 3.612 935,382 +0.03(+0.96%)
May 21, 2009 3.526 3.652 3.526 3.577 1,283,912 -0.05(-1.42%)
May 20, 2009 3.703 3.766 3.595 3.629 1,357,412 -0.02(-0.63%)
May 19, 2009 3.577 3.732 3.555 3.652 1,661,440 +0.05(+1.27%)
May 18, 2009 3.394 3.606 3.389 3.606 1,608,049 +0.50(+16.02%)
May 15, 2009 3.217 3.274 3.079 3.108 988,679 -0.06(-1.99%)
May 14, 2009 3.194 3.245 3.160 3.171 1,317,061 +0.14(+4.73%)
May 13, 2009 3.068 3.085 2.982 3.028 1,901,268 -0.50(-14.26%)
May 12, 2009 3.515 3.543 3.377 3.532 1,244,560 +0.06(+1.82%)
May 11, 2009 3.566 3.577 3.469 3.469 1,643,321 -0.47(-11.92%)
May 08, 2009 3.686 3.938 3.577 3.938 2,035,421 +0.60(+17.81%)
May 07, 2009 3.457 3.503 3.234 3.343 2,554,438 -0.06(-1.85%)
May 06, 2009 3.303 3.417 3.194 3.406 3,021,890 +0.09(+2.59%)
May 05, 2009 3.245 3.389 3.177 3.320 2,746,830 -0.11(-3.33%)
May 04, 2009 3.275 3.434 3.274 3.434 3,662,202 +0.53(+18.34%)
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.