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

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2005 7.532 7.571 7.498 7.559 660,424 +0.16(+2.11%)
Jan 28, 2005 7.431 7.431 7.353 7.403 615,726 -0.01(-0.08%)
Jan 27, 2005 7.420 7.459 7.376 7.409 665,630 -0.07(-0.89%)
Jan 26, 2005 7.504 7.526 7.426 7.476 526,688 +0.02(+0.22%)
Jan 25, 2005 7.465 7.509 7.426 7.459 553,255 +0.11(+1.52%)
Jan 24, 2005 7.420 7.437 7.348 7.348 551,101 -0.02(-0.30%)
Jan 21, 2005 7.392 7.426 7.348 7.370 741,025 +0.01(+0.08%)
Jan 20, 2005 7.398 7.431 7.314 7.364 748,744 -0.02(-0.30%)
Jan 19, 2005 7.493 7.504 7.387 7.387 498,504 -0.12(-1.63%)
Jan 18, 2005 7.420 7.520 7.359 7.509 855,554 +0.02(+0.30%)
Jan 14, 2005 7.476 7.493 7.415 7.487 634,754 -0.04(-0.52%)
Jan 13, 2005 7.543 7.582 7.498 7.526 716,073 -0.18(-2.38%)
Jan 12, 2005 7.615 7.732 7.587 7.710 745,154 +0.09(+1.24%)
Jan 11, 2005 7.676 7.688 7.598 7.615 669,400 -0.09(-1.23%)
Jan 10, 2005 7.704 7.799 7.688 7.710 706,379 +0.03(+0.44%)
Jan 07, 2005 7.843 7.855 7.665 7.676 925,384 -0.09(-1.22%)
Jan 06, 2005 7.788 7.821 7.715 7.771 850,707 +0.14(+1.82%)
Jan 05, 2005 7.688 7.754 7.632 7.632 878,711 +0.08(+1.03%)
Jan 04, 2005 7.699 7.738 7.537 7.554 800,444 -0.06(-0.73%)
Jan 03, 2005 7.632 7.699 7.571 7.610 727,562 -0.03(-0.36%)
Dec 31, 2004 7.598 7.682 7.598 7.637 359,921 -0.02(-0.22%)
Dec 30, 2004 7.598 7.676 7.593 7.654 512,686 +0.01(+0.15%)
Dec 29, 2004 7.604 7.671 7.593 7.643 496,709 -0.03(-0.44%)
Dec 28, 2004 7.643 7.710 7.621 7.676 555,769 -0.01(-0.14%)
Dec 27, 2004 7.676 7.760 7.671 7.688 647,679 -0.04(-0.50%)
Dec 23, 2004 7.660 7.760 7.660 7.726 581,259 +0.07(+0.95%)
Dec 22, 2004 7.593 7.688 7.582 7.654 714,278 +0.05(+0.66%)
Dec 21, 2004 7.554 7.604 7.515 7.604 507,300 +0.08(+1.04%)
Dec 20, 2004 7.526 7.576 7.465 7.526 1,414,913 +0.08(+1.12%)
Dec 17, 2004 7.381 7.476 7.370 7.442 1,418,503 -0.07(-0.96%)
Dec 16, 2004 7.509 7.548 7.465 7.515 1,688,489 -0.01(-0.15%)
Dec 15, 2004 7.532 7.576 7.515 7.526 1,885,594 -0.05(-0.66%)
Dec 14, 2004 7.520 7.598 7.515 7.576 770,824 +0.01(+0.15%)
Dec 13, 2004 7.481 7.598 7.465 7.565 1,436,814 +0.25(+3.43%)
Dec 10, 2004 7.298 7.331 7.259 7.314 618,059 -0.05(-0.68%)
Dec 09, 2004 7.309 7.387 7.214 7.364 1,024,115 -0.05(-0.68%)
Dec 08, 2004 7.415 7.454 7.348 7.415 534,227 +0.08(+1.06%)
Dec 07, 2004 7.470 7.493 7.331 7.337 703,148 -0.09(-1.27%)
Dec 06, 2004 7.398 7.465 7.364 7.431 754,488 +0.03(+0.45%)
Dec 03, 2004 7.387 7.431 7.337 7.398 959,312 +0.16(+2.15%)
Dec 02, 2004 7.197 7.303 7.181 7.242 1,398,218 +0.17(+2.36%)
Dec 01, 2004 6.958 7.080 6.952 7.075 1,453,149 +0.17(+2.50%)
Nov 30, 2004 6.980 6.980 6.852 6.902 801,700 -0.07(-0.96%)
Nov 29, 2004 7.047 7.069 6.935 6.969 1,026,808 -0.06(-0.79%)
Nov 26, 2004 6.991 7.058 6.986 7.025 261,189 +0.06(+0.88%)
Nov 24, 2004 7.013 7.041 6.924 6.963 939,386 -0.03(-0.48%)
Nov 23, 2004 6.991 7.013 6.919 6.997 900,252 +0.02(+0.24%)
Nov 22, 2004 6.863 7.002 6.863 6.980 509,275 +0.08(+1.13%)
Nov 19, 2004 7.091 7.108 6.902 6.902 636,729 -0.13(-1.90%)
Nov 18, 2004 7.036 7.069 6.986 7.036 525,072 -0.02(-0.24%)
Nov 17, 2004 7.013 7.125 7.002 7.052 889,122 +0.15(+2.18%)
Nov 16, 2004 6.885 6.913 6.830 6.902 1,182,445 -0.09(-1.27%)
Nov 15, 2004 6.958 7.008 6.830 6.991 1,035,066 -0.08(-1.10%)
Nov 12, 2004 6.969 7.097 6.935 7.069 1,112,794 +0.12(+1.76%)
Nov 11, 2004 6.802 6.958 6.802 6.947 1,078,149 +0.26(+3.92%)
Nov 10, 2004 6.679 6.729 6.640 6.685 838,500 +0.03(+0.42%)
Nov 09, 2004 6.646 6.679 6.612 6.657 893,072 +0.00(+0.00%)
Nov 08, 2004 6.624 6.668 6.601 6.657 870,274 +0.02(+0.25%)
Nov 05, 2004 6.540 6.646 6.518 6.640 1,004,190 +0.14(+2.23%)
Nov 04, 2004 6.339 6.507 6.328 6.495 1,223,553 +0.15(+2.37%)
Nov 03, 2004 6.362 6.390 6.323 6.345 947,823 +0.13(+2.06%)
Nov 02, 2004 6.211 6.378 6.189 6.217 2,880,988 +0.02(+0.27%)
Nov 01, 2004 6.183 6.267 6.167 6.200 2,688,371 +0.05(+0.82%)
Oct 29, 2004 6.072 6.150 6.055 6.150 848,373 +0.01(+0.09%)
Oct 28, 2004 6.072 6.167 6.072 6.144 757,181 +0.07(+1.19%)
Oct 27, 2004 5.988 6.105 5.961 6.072 923,589 +0.08(+1.30%)
Oct 26, 2004 5.922 6.000 5.905 5.994 848,912 +0.11(+1.80%)
Oct 25, 2004 5.877 5.927 5.849 5.888 533,509 +0.02(+0.28%)
Oct 22, 2004 5.966 5.988 5.855 5.871 781,236 -0.01(-0.19%)
Oct 21, 2004 5.844 5.905 5.827 5.883 886,789 -0.04(-0.75%)
Oct 20, 2004 5.871 5.938 5.849 5.927 509,275 +0.03(+0.47%)
Oct 19, 2004 6.005 6.050 5.877 5.899 890,200 -0.02(-0.28%)
Oct 18, 2004 5.855 5.949 5.844 5.916 847,476 -0.05(-0.84%)
Oct 15, 2004 5.949 6.027 5.894 5.966 908,869 +0.06(+0.94%)
Oct 14, 2004 6.016 6.050 5.888 5.910 1,341,852 -0.14(-2.39%)
Oct 13, 2004 6.105 6.105 6.022 6.055 1,099,331 +0.01(+0.18%)
Oct 12, 2004 6.005 6.066 5.972 6.044 913,357 -0.11(-1.72%)
Oct 11, 2004 6.139 6.178 6.100 6.150 586,286 -0.01(-0.09%)
Oct 08, 2004 6.189 6.234 6.133 6.156 523,995 -0.07(-1.07%)
Oct 07, 2004 6.261 6.273 6.222 6.222 1,019,269 -0.06(-0.89%)
Oct 06, 2004 6.200 6.295 6.195 6.278 465,115 +0.07(+1.08%)
Oct 05, 2004 6.222 6.278 6.200 6.211 417,006 +0.01(+0.09%)
Oct 04, 2004 6.183 6.256 6.183 6.206 668,502 +0.08(+1.27%)
Oct 01, 2004 6.066 6.156 6.050 6.128 642,473 +0.11(+1.85%)
Sep 30, 2004 6.005 6.050 5.983 6.016 896,841 +0.06(+0.93%)
Sep 29, 2004 5.966 6.000 5.944 5.961 514,122 +0.02(+0.28%)
Sep 28, 2004 5.910 5.977 5.877 5.944 991,444 +0.06(+0.95%)
Sep 27, 2004 5.894 5.933 5.866 5.888 1,364,829 -0.12(-1.95%)
Sep 24, 2004 6.016 6.050 6.000 6.005 732,049 -0.06(-0.92%)
Sep 23, 2004 6.100 6.100 6.044 6.061 987,315 -0.12(-1.98%)
Sep 22, 2004 6.211 6.245 6.128 6.183 1,172,931 -0.15(-2.37%)
Sep 21, 2004 6.256 6.351 6.234 6.334 735,640 +0.12(+1.97%)
Sep 20, 2004 6.195 6.228 6.178 6.211 563,847 -0.07(-1.06%)
Sep 17, 2004 6.261 6.328 6.228 6.278 550,563 +0.02(+0.36%)
Sep 16, 2004 6.189 6.256 6.172 6.256 620,572 -0.04(-0.71%)
Sep 15, 2004 6.334 6.334 6.250 6.300 702,789 -0.01(-0.09%)
Sep 14, 2004 6.295 6.323 6.267 6.306 538,176 -0.02(-0.35%)
Sep 13, 2004 6.312 6.390 6.278 6.328 851,784 +0.04(+0.62%)
Sep 10, 2004 6.250 6.334 6.222 6.289 755,206 +0.07(+1.16%)
Sep 09, 2004 6.217 6.239 6.167 6.217 421,494 +0.00(+0.00%)
Sep 08, 2004 6.161 6.284 6.161 6.217 674,785 +0.00(+0.00%)
Sep 07, 2004 6.200 6.250 6.161 6.217 692,198 +0.07(+1.18%)
Sep 03, 2004 6.161 6.183 6.111 6.144 403,542 +0.02(+0.27%)
Sep 02, 2004 6.050 6.144 6.033 6.128 560,795 +0.13(+2.14%)
Sep 01, 2004 6.011 6.050 5.988 6.000 473,193 +0.02(+0.28%)
Aug 31, 2004 5.977 6.000 5.933 5.983 720,381 -0.01(-0.19%)
Aug 30, 2004 6.011 6.061 5.994 5.994 455,062 -0.03(-0.55%)
Aug 27, 2004 6.066 6.066 6.000 6.027 492,939 -0.09(-1.46%)
Aug 26, 2004 6.072 6.133 6.044 6.117 646,781 -0.02(-0.27%)
Aug 25, 2004 6.016 6.150 5.988 6.133 2,416,411 +0.14(+2.42%)
Aug 24, 2004 6.000 6.016 5.961 5.988 595,620 +0.04(+0.66%)
Aug 23, 2004 6.055 6.066 5.944 5.949 646,243 -0.01(-0.09%)
Aug 20, 2004 5.871 5.988 5.860 5.955 624,163 -0.02(-0.28%)
Aug 19, 2004 6.011 6.011 5.933 5.972 676,042 -0.02(-0.37%)
Aug 18, 2004 5.821 6.033 5.821 5.994 1,088,022 +0.12(+2.09%)
Aug 17, 2004 5.905 5.955 5.855 5.871 586,465 -0.03(-0.47%)
Aug 16, 2004 5.799 5.916 5.777 5.899 1,381,165 +0.07(+1.24%)
Aug 13, 2004 5.810 5.922 5.799 5.827 755,925 +0.03(+0.48%)
Aug 12, 2004 5.821 5.855 5.727 5.799 1,019,987 -0.30(-4.84%)
Aug 11, 2004 6.033 6.111 5.949 6.094 898,816 +0.02(+0.27%)
Aug 10, 2004 5.988 6.094 5.988 6.078 467,269 +0.09(+1.49%)
Aug 09, 2004 6.027 6.039 5.927 5.988 993,598 -0.07(-1.10%)
Aug 06, 2004 6.117 6.144 6.050 6.055 538,536 -0.11(-1.81%)
Aug 05, 2004 6.256 6.278 6.139 6.167 431,187 -0.04(-0.63%)
Aug 04, 2004 6.089 6.239 6.083 6.206 468,526 -0.01(-0.18%)
Aug 03, 2004 6.234 6.300 6.206 6.217 547,870 -0.05(-0.80%)
Aug 02, 2004 6.217 6.267 6.189 6.267 643,191 -0.05(-0.79%)
Jul 30, 2004 6.339 6.351 6.284 6.317 261,908 -0.03(-0.53%)
Jul 29, 2004 6.334 6.390 6.295 6.351 377,693 +0.00(+0.00%)
Jul 28, 2004 6.345 6.390 6.234 6.351 773,337 +0.04(+0.62%)
Jul 27, 2004 6.250 6.328 6.239 6.312 546,973 +0.14(+2.26%)
Jul 26, 2004 6.239 6.256 6.150 6.172 387,027 -0.07(-1.07%)
Jul 23, 2004 6.278 6.289 6.211 6.239 2,181,429 -0.15(-2.35%)
Jul 22, 2004 6.384 6.417 6.306 6.390 551,281 -0.03(-0.52%)
Jul 21, 2004 6.507 6.568 6.423 6.423 1,276,689 +0.03(+0.52%)
Jul 20, 2004 6.339 6.406 6.312 6.390 886,968 +0.03(+0.53%)
Jul 19, 2004 6.284 6.373 6.267 6.356 800,623 +0.01(+0.09%)
Jul 16, 2004 6.451 6.456 6.334 6.351 386,848 +0.03(+0.44%)
Jul 15, 2004 6.412 6.423 6.295 6.323 491,503 -0.13(-2.07%)
Jul 14, 2004 6.412 6.512 6.406 6.456 298,707 -0.06(-0.94%)
Jul 13, 2004 6.523 6.534 6.462 6.518 635,292 -0.06(-0.85%)
Jul 12, 2004 6.551 6.585 6.529 6.573 336,585 +0.01(+0.08%)
Jul 09, 2004 6.518 6.590 6.501 6.568 552,178 +0.09(+1.38%)
Jul 08, 2004 6.523 6.546 6.473 6.479 568,514 -0.09(-1.44%)
Jul 07, 2004 6.546 6.607 6.529 6.573 319,172 +0.02(+0.34%)
Jul 06, 2004 6.573 6.573 6.518 6.551 829,165 -0.27(-3.92%)
Jul 02, 2004 6.807 6.846 6.768 6.818 502,274 +0.06(+0.91%)
Jul 01, 2004 6.869 6.874 6.713 6.757 713,739 +0.01(+0.08%)
Jun 30, 2004 6.818 6.841 6.679 6.752 581,618 +0.06(+0.92%)
Jun 29, 2004 6.674 6.724 6.663 6.690 326,891 +0.00(+0.00%)
Jun 28, 2004 6.785 6.802 6.651 6.690 604,237 +0.10(+1.52%)
Jun 25, 2004 6.612 6.651 6.573 6.590 570,489 +0.02(+0.25%)
Jun 24, 2004 6.534 6.635 6.512 6.573 557,564 +0.11(+1.72%)
Jun 23, 2004 6.434 6.501 6.351 6.462 1,167,366 -0.04(-0.60%)
Jun 22, 2004 6.468 6.540 6.417 6.501 562,231 -0.03(-0.51%)
Jun 21, 2004 6.590 6.618 6.529 6.534 337,662 -0.03(-0.42%)
Jun 18, 2004 6.534 6.601 6.512 6.562 260,471 -0.06(-0.93%)
Jun 17, 2004 6.579 6.646 6.523 6.624 378,231 +0.01(+0.17%)
Jun 16, 2004 6.663 6.663 6.590 6.612 336,585 -0.05(-0.75%)
Jun 15, 2004 6.640 6.724 6.618 6.663 574,617 +0.14(+2.22%)
Jun 14, 2004 6.562 6.562 6.490 6.518 765,080 -0.28(-4.10%)
Jun 10, 2004 6.752 6.807 6.729 6.796 606,750 +0.14(+2.09%)
Jun 09, 2004 6.774 6.779 6.657 6.657 546,614 -0.25(-3.63%)
Jun 08, 2004 6.841 6.947 6.830 6.908 601,724 -0.16(-2.29%)
Jun 07, 2004 7.025 7.075 6.963 7.069 691,121 +0.21(+3.00%)
Jun 04, 2004 6.818 6.913 6.813 6.863 535,484 +0.14(+2.16%)
Jun 03, 2004 6.718 6.763 6.668 6.718 454,344 +0.01(+0.08%)
Jun 02, 2004 6.651 6.740 6.635 6.713 497,966 +0.11(+1.69%)
Jun 01, 2004 6.585 6.601 6.507 6.601 425,443 -0.12(-1.82%)
May 28, 2004 6.724 6.746 6.663 6.724 227,621 -0.06(-0.82%)
May 27, 2004 6.740 6.807 6.713 6.779 685,197 +0.19(+2.96%)
May 26, 2004 6.590 6.618 6.501 6.585 601,903 -0.06(-0.84%)
May 25, 2004 6.451 6.646 6.440 6.640 1,117,103 +0.19(+2.94%)
May 24, 2004 6.434 6.479 6.378 6.451 646,422 +0.16(+2.57%)
May 21, 2004 6.267 6.323 6.211 6.289 849,450 +0.03(+0.44%)
May 20, 2004 6.250 6.300 6.222 6.261 666,169 -0.07(-1.06%)
May 19, 2004 6.468 6.484 6.323 6.328 734,204 +0.01(+0.18%)
May 18, 2004 6.228 6.328 6.217 6.317 687,889 +0.08(+1.25%)
May 17, 2004 6.239 6.284 6.156 6.239 1,005,805 -0.15(-2.35%)
May 14, 2004 6.378 6.456 6.334 6.390 842,629 +0.01(+0.17%)
May 13, 2004 6.200 6.440 6.156 6.378 1,467,690 -0.08(-1.29%)
May 12, 2004 6.490 6.490 6.289 6.462 1,798,351 -0.42(-6.15%)
May 11, 2004 6.913 6.935 6.841 6.885 344,663 -0.01(-0.08%)
May 10, 2004 6.930 6.935 6.802 6.891 540,151 -0.11(-1.51%)
May 07, 2004 7.013 7.130 6.969 6.997 648,038 -0.14(-2.03%)
May 06, 2004 7.186 7.220 7.041 7.142 698,122 -0.20(-2.73%)
May 05, 2004 7.303 7.398 7.292 7.342 566,001 +0.02(+0.30%)
May 04, 2004 7.281 7.370 7.214 7.320 535,125 +0.05(+0.69%)
May 03, 2004 7.225 7.359 7.225 7.270 660,963 +0.06(+0.85%)
Apr 30, 2004 7.220 7.286 7.169 7.208 374,462 -0.01(-0.08%)
Apr 29, 2004 7.309 7.342 7.130 7.214 576,772 -0.08(-1.15%)
Apr 28, 2004 7.426 7.426 7.281 7.298 909,946 -0.26(-3.39%)
Apr 27, 2004 7.543 7.615 7.526 7.554 335,687 -0.01(-0.07%)
Apr 26, 2004 7.621 7.654 7.526 7.559 419,340 -0.07(-0.95%)
Apr 23, 2004 7.593 7.654 7.504 7.632 930,410 +0.04(+0.51%)
Apr 22, 2004 7.532 7.682 7.459 7.593 863,452 +0.06(+0.81%)
Apr 21, 2004 7.520 7.593 7.476 7.532 700,096 +0.00(+0.00%)
Apr 20, 2004 7.637 7.710 7.504 7.532 583,234 +0.00(+0.00%)
Apr 19, 2004 7.520 7.576 7.465 7.532 669,041 +0.03(+0.45%)
Apr 16, 2004 7.498 7.571 7.465 7.498 642,652 +0.01(+0.07%)
Apr 15, 2004 7.565 7.587 7.403 7.493 748,026 +0.05(+0.67%)
Apr 14, 2004 7.292 7.465 7.292 7.442 642,832 -0.01(-0.15%)
Apr 13, 2004 7.598 7.621 7.415 7.454 510,891 -0.08(-1.04%)
Apr 12, 2004 7.437 7.559 7.437 7.532 430,290 +0.04(+0.60%)
Apr 08, 2004 7.571 7.593 7.465 7.487 544,100 -0.06(-0.81%)
Apr 07, 2004 7.543 7.626 7.493 7.548 462,243 -0.03(-0.44%)
Apr 06, 2004 7.621 7.632 7.520 7.582 538,536 -0.04(-0.51%)
Apr 05, 2004 7.559 7.704 7.543 7.621 722,715 -0.04(-0.58%)
Apr 02, 2004 7.576 7.688 7.548 7.665 960,927 +0.33(+4.56%)
Apr 01, 2004 7.242 7.370 7.225 7.331 594,902 +0.17(+2.41%)
Mar 31, 2004 7.197 7.203 7.080 7.158 914,254 -0.04(-0.62%)
Mar 30, 2004 7.103 7.242 7.075 7.203 528,303 -0.08(-1.07%)
Mar 29, 2004 7.186 7.320 7.169 7.281 1,172,392 +0.26(+3.73%)
Mar 26, 2004 7.091 7.091 6.958 7.019 1,119,795 -0.18(-2.55%)
Mar 25, 2004 7.030 7.225 7.019 7.203 794,879 +0.33(+4.78%)
Mar 24, 2004 6.935 6.947 6.763 6.874 789,673 -0.19(-2.68%)
Mar 23, 2004 7.064 7.108 6.991 7.064 651,269 +0.10(+1.44%)
Mar 22, 2004 6.980 7.013 6.913 6.963 1,053,196 -0.07(-1.03%)
Mar 19, 2004 7.052 7.142 6.991 7.036 1,546,136 -0.19(-2.70%)
Mar 18, 2004 7.225 7.275 7.147 7.231 1,118,718 -0.09(-1.29%)
Mar 17, 2004 7.309 7.353 7.214 7.325 769,388 +0.12(+1.62%)
Mar 16, 2004 7.270 7.309 7.130 7.208 810,496 +0.00(+0.00%)
Mar 15, 2004 7.403 7.403 7.108 7.208 1,302,180 -0.39(-5.13%)
Mar 12, 2004 7.532 7.610 7.470 7.598 865,965 +0.12(+1.56%)
Mar 11, 2004 7.593 7.637 7.437 7.481 880,685 -0.22(-2.89%)
Mar 10, 2004 7.771 7.816 7.699 7.704 1,023,218 -0.27(-3.42%)
Mar 09, 2004 8.072 8.116 7.944 7.977 803,854 -0.14(-1.78%)
Mar 08, 2004 8.167 8.217 8.105 8.122 642,473 -0.10(-1.22%)
Mar 05, 2004 8.206 8.328 8.167 8.222 500,479 -0.10(-1.20%)
Mar 04, 2004 8.267 8.350 8.261 8.323 381,283 +0.12(+1.43%)
Mar 03, 2004 8.144 8.239 8.077 8.206 615,905 +0.11(+1.31%)
Mar 02, 2004 8.105 8.172 7.994 8.100 985,161 -0.12(-1.42%)
Mar 01, 2004 8.116 8.250 8.061 8.217 790,211 -0.07(-0.81%)
Feb 27, 2004 8.272 8.334 8.222 8.284 539,433 +0.05(+0.61%)
Feb 26, 2004 8.178 8.272 8.155 8.233 468,346 +0.00(+0.00%)
Feb 25, 2004 8.228 8.256 8.122 8.233 709,969 -0.14(-1.66%)
Feb 24, 2004 8.328 8.434 8.295 8.373 647,499 -0.09(-1.05%)
Feb 23, 2004 8.590 8.601 8.451 8.462 441,958 -0.07(-0.78%)
Feb 20, 2004 8.701 8.701 8.467 8.529 786,621 -0.11(-1.23%)
Feb 19, 2004 8.707 8.746 8.635 8.635 640,857 +0.02(+0.19%)
Feb 18, 2004 8.735 8.735 8.551 8.618 970,262 -0.16(-1.78%)
Feb 17, 2004 8.718 8.807 8.674 8.774 784,646 +0.19(+2.27%)
Feb 13, 2004 8.713 8.713 8.518 8.579 558,282 -0.19(-2.22%)
Feb 12, 2004 8.763 8.818 8.724 8.774 531,535 -0.04(-0.51%)
Feb 11, 2004 8.685 8.874 8.640 8.818 2,265,800 +0.25(+2.86%)
Feb 10, 2004 8.551 8.607 8.506 8.573 490,785 -0.06(-0.65%)
Feb 09, 2004 8.640 8.679 8.573 8.629 410,543 +0.15(+1.77%)
Feb 06, 2004 8.401 8.518 8.378 8.479 573,002 +0.07(+0.79%)
Feb 05, 2004 8.467 8.479 8.384 8.412 767,054 +0.14(+1.68%)
Feb 04, 2004 8.339 8.412 8.272 8.272 1,075,456 -0.17(-2.04%)
Feb 03, 2004 8.501 8.506 8.412 8.445 1,014,422 -0.15(-1.75%)
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.